Prices and Webb-site Total Returns

SUNSHINE OILSANDS LTD.: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	02012	2012-03-01			Docs

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-03-03	0	0.425	0.420	0.425	0.410	0.510	34,128,000	15,648,845	0.4585	0.425	0.420	0.425	0.410	0.510	34,128,000	0.4585	1.19%
2026-03-02	0	0.420	0.420	0.425	0.375	0.445	21,312,000	8,668,650	0.4067	0.420	0.420	0.425	0.375	0.445	21,312,000	0.4067	13.51%
2026-02-27	0	0.370	0.360	0.375	0.350	0.370	1,050,000	379,015	0.3610	0.370	0.360	0.375	0.350	0.370	1,050,000	0.3610	1.37%
2026-02-26	0	0.365	0.360	0.370	0.360	0.385	1,681,172	613,135	0.3647	0.365	0.360	0.370	0.360	0.385	1,681,172	0.3647	-2.67%
2026-02-25	0	0.375	0.370	0.385	0.375	0.385	172,000	64,850	0.3770	0.375	0.370	0.385	0.375	0.385	172,000	0.3770	-2.60%
2026-02-24	0	0.385	0.375	0.390	0.380	0.385	53,200	20,421	0.3839	0.385	0.375	0.390	0.380	0.385	53,200	0.3839	1.32%
2026-02-23	0	0.380	0.375	0.380	0.370	0.385	823,620	309,022	0.3752	0.380	0.375	0.380	0.370	0.385	823,620	0.3752	1.33%
2026-02-20	0	0.375	0.375	0.385	0.375	0.390	1,025,000	389,925	0.3804	0.375	0.375	0.385	0.375	0.390	1,025,000	0.3804	-3.85%
2026-02-16	0	0.390	0.375	0.390	0.375	0.390	477,300	181,478	0.3802	0.390	0.375	0.390	0.375	0.390	477,300	0.3802	5.41%
2026-02-13	0	0.370	0.365	0.370	0.360	0.370	1,272,540	459,728	0.3613	0.370	0.365	0.370	0.360	0.370	1,272,540	0.3613	1.37%
2026-02-12	0	0.365	0.365	0.370	0.365	0.370	231,760	85,012	0.3668	0.365	0.365	0.370	0.365	0.370	231,760	0.3668	-1.35%
2026-02-11	0	0.370	0.365	0.370	0.370	0.375	625,000	231,720	0.3708	0.370	0.365	0.370	0.370	0.375	625,000	0.3708	-1.33%
2026-02-10	0	0.375	0.365	0.375	0.370	0.380	2,982,000	1,108,045	0.3716	0.375	0.365	0.375	0.370	0.380	2,982,000	0.3716	0.00%
2026-02-09	0	0.375	0.375	0.380	0.370	0.390	2,457,000	920,475	0.3746	0.375	0.375	0.380	0.370	0.390	2,457,000	0.3746	-1.32%
2026-02-06	0	0.380	0.380	0.385	0.380	0.390	2,895,400	1,106,233	0.3821	0.380	0.380	0.385	0.380	0.390	2,895,400	0.3821	-3.80%
2026-02-05	0	0.395	0.390	0.400	0.390	0.405	1,149,000	454,700	0.3957	0.395	0.390	0.400	0.390	0.405	1,149,000	0.3957	-1.25%
2026-02-04	0	0.400	0.390	0.400	0.390	0.405	302,000	119,665	0.3962	0.400	0.390	0.400	0.390	0.405	302,000	0.3962	2.56%
2026-02-03	0	0.390	0.390	0.400	0.385	0.400	2,032,000	795,850	0.3917	0.390	0.390	0.400	0.385	0.400	2,032,000	0.3917	1.30%
2026-02-02	0	0.385	0.385	0.395	0.385	0.405	1,072,600	425,903	0.3971	0.385	0.385	0.395	0.385	0.405	1,072,600	0.3971	-3.75%
2026-01-30	0	0.400	0.400	0.410	0.395	0.415	2,282,000	917,385	0.4020	0.400	0.400	0.410	0.395	0.415	2,282,000	0.4020	-2.44%
2026-01-29	0	0.410	0.405	0.415	0.400	0.415	2,296,000	933,370	0.4065	0.410	0.405	0.415	0.400	0.415	2,296,000	0.4065	1.23%
2026-01-28	0	0.405	0.405	0.410	0.395	0.440	5,165,400	2,128,325	0.4120	0.405	0.405	0.410	0.395	0.440	5,165,400	0.4120	-2.41%
2026-01-27	0	0.415	0.410	0.415	0.410	0.430	3,393,270	1,411,356	0.4159	0.415	0.410	0.415	0.410	0.430	3,393,270	0.4159	2.47%
2026-01-26	0	0.405	0.405	0.415	0.380	0.415	3,929,000	1,537,650	0.3914	0.405	0.405	0.415	0.380	0.415	3,929,000	0.3914	1.25%
2026-01-23	0	0.400	0.400	0.415	0.400	0.430	6,660,000	2,698,150	0.4051	0.400	0.400	0.415	0.400	0.430	6,660,000	0.4051	-3.61%
2026-01-22	0	0.415	0.415	0.420	0.400	0.415	3,148,000	1,281,860	0.4072	0.415	0.415	0.420	0.400	0.415	3,148,000	0.4072	-1.19%
2026-01-21	0	0.420	0.410	0.420	0.405	0.425	2,576,400	1,069,190	0.4150	0.420	0.410	0.420	0.405	0.425	2,576,400	0.4150	1.20%
2026-01-20	0	0.415	0.410	0.415	0.405	0.430	2,737,940	1,134,581	0.4144	0.415	0.410	0.415	0.405	0.430	2,737,940	0.4144	-2.35%
2026-01-19	0	0.425	0.425	0.430	0.425	0.490	5,754,400	2,516,591	0.4373	0.425	0.425	0.430	0.425	0.490	5,754,400	0.4373	-5.56%
2026-01-16	0	0.450	0.450	0.460	0.450	0.470	611,640	279,434	0.4569	0.450	0.450	0.460	0.450	0.470	611,640	0.4569	-1.10%
2026-01-15	0	0.455	0.440	0.455	0.440	0.460	1,600,000	718,565	0.4491	0.455	0.440	0.455	0.440	0.460	1,600,000	0.4491	4.60%
2026-01-14	0	0.435	0.435	0.445	0.425	0.450	1,679,400	741,348	0.4414	0.435	0.435	0.445	0.425	0.450	1,679,400	0.4414	1.16%
2026-01-13	0	0.430	0.430	0.440	0.430	0.460	1,564,000	702,770	0.4493	0.430	0.430	0.440	0.430	0.460	1,564,000	0.4493	-2.27%
2026-01-12	0	0.440	0.435	0.440	0.420	0.450	1,839,440	794,901	0.4321	0.440	0.435	0.440	0.420	0.450	1,839,440	0.4321	2.33%
2026-01-09	0	0.430	0.425	0.430	0.410	0.430	1,065,200	449,710	0.4222	0.430	0.425	0.430	0.410	0.430	1,065,200	0.4222	2.38%
2026-01-08	0	0.420	0.415	0.420	0.410	0.420	802,600	333,308	0.4153	0.420	0.415	0.420	0.410	0.420	802,600	0.4153	1.20%
2026-01-07	0	0.415	0.410	0.415	0.400	0.415	3,892,000	1,588,805	0.4082	0.415	0.410	0.415	0.400	0.415	3,892,000	0.4082	2.47%
2026-01-06	0	0.405	0.405	0.410	0.405	0.425	2,322,000	958,915	0.4130	0.405	0.405	0.410	0.405	0.425	2,322,000	0.4130	-4.71%
2026-01-05	0	0.425	0.420	0.425	0.415	0.435	1,174,000	492,310	0.4193	0.425	0.420	0.425	0.415	0.435	1,174,000	0.4193	-2.30%
2026-01-02	0	0.435	0.430	0.435	0.420	0.440	2,858,320	1,223,606	0.4281	0.435	0.430	0.435	0.420	0.440	2,858,320	0.4281	1.16%
2025-12-31	0	0.430	0.430	0.435	0.430	0.440	415,350	179,325	0.4317	0.430	0.430	0.435	0.430	0.440	415,350	0.4317	0.00%
2025-12-30	0	0.430	0.420	0.430	0.425	0.455	2,489,000	1,074,525	0.4317	0.430	0.420	0.430	0.425	0.455	2,489,000	0.4317	0.00%
2025-12-29	0	0.430	0.430	0.435	0.430	0.480	7,501,140	3,316,947	0.4422	0.430	0.430	0.435	0.430	0.480	7,501,140	0.4422	-7.53%
2025-12-24	0	0.465	0.455	0.465	0.440	0.465	1,744,200	790,498	0.4532	0.465	0.455	0.465	0.440	0.465	1,744,200	0.4532	0.00%
2025-12-23	0	0.465	0.460	0.465	0.450	0.490	6,561,200	3,077,535	0.4691	0.465	0.460	0.465	0.450	0.490	6,561,200	0.4691	3.33%
2025-12-22	0	0.450	0.440	0.450	0.410	0.470	3,954,000	1,764,345	0.4462	0.450	0.440	0.450	0.410	0.470	3,954,000	0.4462	12.50%
2025-12-19	0	0.400	0.400	0.405	0.395	0.415	1,156,000	466,505	0.4036	0.400	0.400	0.405	0.395	0.415	1,156,000	0.4036	-4.76%
2025-12-18	0	0.420	0.410	0.415	0.400	0.420	634,000	258,460	0.4077	0.420	0.410	0.415	0.400	0.420	634,000	0.4077	1.20%
2025-12-17	0	0.415	0.410	0.415	0.410	0.445	2,819,000	1,184,415	0.4202	0.415	0.410	0.415	0.410	0.445	2,819,000	0.4202	-3.49%
2025-12-16	0	0.430	0.425	0.430	0.420	0.445	2,318,380	984,390	0.4246	0.430	0.425	0.430	0.420	0.445	2,318,380	0.4246	-3.37%
2025-12-15	0	0.445	0.435	0.445	0.420	0.480	8,746,500	3,878,504	0.4434	0.445	0.435	0.445	0.420	0.480	8,746,500	0.4434	-7.29%
2025-12-12	0	0.480	0.465	0.480	0.465	0.480	3,044,000	1,436,965	0.4721	0.480	0.465	0.480	0.465	0.480	3,044,000	0.4721	0.00%
2025-12-11	0	0.480	0.475	0.480	0.470	0.520	2,514,000	1,217,375	0.4842	0.480	0.475	0.480	0.470	0.520	2,514,000	0.4842	2.13%
2025-12-10	0	0.470	0.470	0.480	0.465	0.500	4,315,000	2,079,395	0.4819	0.470	0.470	0.480	0.465	0.500	4,315,000	0.4819	0.00%
2025-12-09	0	0.470	0.470	0.480	0.470	0.510	1,780,000	853,815	0.4797	0.470	0.470	0.480	0.470	0.510	1,780,000	0.4797	-5.05%
2025-12-08	0	0.495	0.485	0.495	0.485	0.510	3,055,000	1,513,460	0.4954	0.495	0.485	0.495	0.485	0.510	3,055,000	0.4954	0.00%
2025-12-05	0	0.495	0.485	0.495	0.455	0.520	4,210,000	2,036,325	0.4837	0.495	0.485	0.495	0.455	0.520	4,210,000	0.4837	10.00%
2025-12-04	0	0.450	0.450	0.455	0.450	0.500	8,620,000	4,054,450	0.4704	0.450	0.450	0.455	0.450	0.500	8,620,000	0.4704	-10.00%
2025-12-03	0	0.500	0.495	0.500	0.465	0.500	6,492,340	3,118,503	0.4803	0.500	0.495	0.500	0.465	0.500	6,492,340	0.4803	1.01%
2025-12-02	0	0.495	0.490	0.495	0.465	0.495	2,382,000	1,144,230	0.4804	0.495	0.490	0.495	0.465	0.495	2,382,000	0.4804	1.02%
2025-12-01	0	0.490	0.485	0.490	0.465	0.490	3,236,000	1,538,535	0.4754	0.490	0.485	0.490	0.465	0.490	3,236,000	0.4754	4.26%
2025-11-28	0	0.470	0.465	0.470	0.440	0.480	5,352,826	2,475,134	0.4624	0.470	0.465	0.470	0.440	0.480	5,352,826	0.4624	1.08%
2025-11-27	0	0.465	0.465	0.470	0.430	0.475	4,653,000	2,161,315	0.4645	0.465	0.465	0.470	0.430	0.475	4,653,000	0.4645	8.14%
2025-11-26	0	0.430	0.425	0.430	0.420	0.460	2,576,340	1,126,834	0.4374	0.430	0.425	0.430	0.420	0.460	2,576,340	0.4374	-2.27%
2025-11-25	0	0.440	0.435	0.440	0.425	0.500	6,484,000	2,978,765	0.4594	0.440	0.435	0.440	0.425	0.500	6,484,000	0.4594	-4.35%
2025-11-24	0	0.460	0.455	0.465	0.445	0.480	4,176,000	1,934,280	0.4632	0.460	0.455	0.465	0.445	0.480	4,176,000	0.4632	2.22%
2025-11-21	0	0.450	0.435	0.450	0.420	0.570	24,342,000	11,263,010	0.4627	0.450	0.435	0.450	0.420	0.570	24,342,000	0.4627	-13.46%
2025-11-20	0	0.520	0.520	0.530	0.450	0.550	18,071,000	8,908,305	0.4930	0.520	0.520	0.530	0.450	0.550	18,071,000	0.4930	13.04%
2025-11-19	0	0.460	0.455	0.475	0.385	0.520	34,582,930	15,783,596	0.4564	0.460	0.455	0.475	0.385	0.520	34,582,930	0.4564	19.48%
2025-11-18	0	0.385	0.385	0.400	0.345	0.410	55,074,000	19,532,695	0.3547	0.385	0.385	0.400	0.345	0.410	55,074,000	0.3547	1.32%
2025-11-17	0	0.380	0.380	0.390	0.350	0.430	9,513,000	3,732,310	0.3923	0.380	0.380	0.390	0.350	0.430	9,513,000	0.3923	13.43%
2025-11-14	0	0.335	0.335	0.345	0.335	0.375	3,973,010	1,389,268	0.3497	0.335	0.335	0.345	0.335	0.375	3,973,010	0.3497	-4.29%
2025-11-13	0	0.350	0.350	0.360	0.345	0.385	2,308,000	836,490	0.3624	0.350	0.350	0.360	0.345	0.385	2,308,000	0.3624	-5.41%
2025-11-12	0	0.370	0.370	0.385	0.370	0.410	2,048,000	791,810	0.3866	0.370	0.370	0.385	0.370	0.410	2,048,000	0.3866	-3.90%
2025-11-11	0	0.385	0.385	0.395	0.380	0.435	1,840,900	728,227	0.3956	0.385	0.385	0.395	0.380	0.435	1,840,900	0.3956	-11.49%
2025-11-10	0	0.435	0.425	0.435	0.350	0.435	2,017,000	805,730	0.3995	0.435	0.425	0.435	0.350	0.435	2,017,000	0.3995	26.09%
2025-11-07	0	0.345	0.345	0.370	0.345	0.385	3,056,400	1,107,262	0.3623	0.345	0.345	0.370	0.345	0.385	3,056,400	0.3623	-6.76%
2025-11-06	0	0.370	0.370	0.375	0.360	0.385	1,937,000	730,090	0.3769	0.370	0.370	0.375	0.360	0.385	1,937,000	0.3769	-2.63%
2025-11-05	0	0.380	0.375	0.380	0.380	0.395	2,150,000	822,340	0.3825	0.380	0.375	0.380	0.380	0.395	2,150,000	0.3825	0.00%
2025-11-04	0	0.380	0.375	0.380	0.380	0.420	3,616,000	1,411,600	0.3904	0.380	0.375	0.380	0.380	0.420	3,616,000	0.3904	-8.43%
2025-11-03	0	0.415	0.415	0.420	0.410	0.425	199,000	82,355	0.4138	0.415	0.415	0.420	0.410	0.425	199,000	0.4138	-1.19%
2025-10-31	0	0.420	0.420	0.425	0.420	0.440	909,000	391,010	0.4302	0.420	0.420	0.425	0.420	0.440	909,000	0.4302	-3.45%
2025-10-30	0	0.435	0.435	0.440	0.430	0.450	979,300	428,176	0.4372	0.435	0.435	0.440	0.430	0.450	979,300	0.4372	-2.25%
2025-10-28	0	0.445	0.435	0.440	0.440	0.450	327,000	145,110	0.4438	0.445	0.435	0.440	0.440	0.450	327,000	0.4438	-1.11%
2025-10-27	0	0.450	0.445	0.450	0.440	0.470	515,460	232,252	0.4506	0.450	0.445	0.450	0.440	0.470	515,460	0.4506	1.12%
2025-10-24	0	0.445	0.435	0.445	0.405	0.450	442,000	191,810	0.4340	0.445	0.435	0.445	0.405	0.450	442,000	0.4340	1.14%
2025-10-23	0	0.440	0.435	0.450	0.430	0.450	549,000	243,455	0.4435	0.440	0.435	0.450	0.430	0.450	549,000	0.4435	2.33%
2025-10-22	0	0.430	0.425	0.430	0.430	0.465	1,583,000	703,465	0.4444	0.430	0.425	0.430	0.430	0.465	1,583,000	0.4444	-4.44%
2025-10-21	0	0.450	0.450	0.460	0.450	0.460	81,000	36,995	0.4567	0.450	0.450	0.460	0.450	0.460	81,000	0.4567	-2.17%
2025-10-20	0	0.460	0.445	0.455	0.440	0.485	1,255,000	585,065	0.4662	0.460	0.445	0.455	0.440	0.485	1,255,000	0.4662	4.55%
2025-10-17	0	0.440	0.435	0.450	0.435	0.450	884,000	392,890	0.4444	0.440	0.435	0.450	0.435	0.450	884,000	0.4444	-1.12%
2025-10-16	0	0.445	0.445	0.450	0.440	0.450	747,000	331,215	0.4434	0.445	0.445	0.450	0.440	0.450	747,000	0.4434	1.14%
2025-10-15	0	0.440	0.435	0.445	0.430	0.450	541,000	240,260	0.4441	0.440	0.435	0.445	0.430	0.450	541,000	0.4441	2.33%
2025-10-14	0	0.430	0.425	0.430	0.425	0.455	1,095,000	477,155	0.4358	0.430	0.425	0.430	0.425	0.455	1,095,000	0.4358	-3.37%
2025-10-13	0	0.445	0.435	0.440	0.420	0.445	1,713,700	738,772	0.4311	0.445	0.435	0.440	0.420	0.445	1,713,700	0.4311	-1.11%
2025-10-10	0	0.450	0.435	0.450	0.435	0.480	4,888,200	2,212,582	0.4526	0.450	0.435	0.450	0.435	0.480	4,888,200	0.4526	-1.10%
2025-10-09	0	0.455	0.460	0.465	0.455	0.480	2,363,000	1,099,955	0.4655	0.455	0.460	0.465	0.455	0.480	2,363,000	0.4655	-5.21%
2025-10-08	0	0.480	0.470	0.475	0.455	0.490	10,007,000	4,658,165	0.4655	0.480	0.470	0.475	0.455	0.490	10,007,000	0.4655	-3.03%
2025-10-06	0	0.495	0.490	0.495	0.460	0.510	1,253,000	621,105	0.4957	0.495	0.490	0.495	0.460	0.510	1,253,000	0.4957	-1.00%
2025-10-03	0	0.500	0.500	0.510	0.500	0.570	4,978,000	2,560,780	0.5144	0.500	0.500	0.510	0.500	0.570	4,978,000	0.5144	-5.66%
2025-10-02	0	0.530	0.520	0.530	0.500	0.530	870,000	446,730	0.5135	0.530	0.520	0.530	0.500	0.530	870,000	0.5135	6.00%
2025-09-30	0	0.500	0.500	0.510	0.500	0.520	171,000	86,660	0.5068	0.500	0.500	0.510	0.500	0.520	171,000	0.5068	-3.85%
2025-09-29	0	0.520	0.520	0.530	0.495	0.530	1,117,000	576,070	0.5157	0.520	0.520	0.530	0.495	0.530	1,117,000	0.5157	5.05%
2025-09-26	0	0.495	0.495	0.500	0.495	0.520	2,080,200	1,045,321	0.5025	0.495	0.495	0.500	0.495	0.520	2,080,200	0.5025	-2.94%
2025-09-25	0	0.510	0.500	0.510	0.510	0.540	1,771,000	909,540	0.5136	0.510	0.500	0.510	0.510	0.540	1,771,000	0.5136	-5.56%
2025-09-24	0	0.540	0.530	0.550	0.530	0.570	654,000	352,410	0.5389	0.540	0.530	0.550	0.530	0.570	654,000	0.5389	-1.82%
2025-09-23	0	0.550	0.540	0.550	0.510	0.550	1,352,000	714,440	0.5284	0.550	0.540	0.550	0.510	0.550	1,352,000	0.5284	3.77%
2025-09-22	0	0.530	0.520	0.540	0.520	0.540	2,414,000	1,271,120	0.5266	0.530	0.520	0.540	0.520	0.540	2,414,000	0.5266	-1.85%
2025-09-19	0	0.540	0.540	0.550	0.530	0.560	1,580,000	853,800	0.5404	0.540	0.540	0.550	0.530	0.560	1,580,000	0.5404	-3.57%
2025-09-18	0	0.560	0.560	0.570	0.550	0.590	6,196,300	3,482,443	0.5620	0.560	0.560	0.570	0.550	0.590	6,196,300	0.5620	0.00%
2025-09-17	0	0.560	0.560	0.570	0.550	0.590	4,196,200	2,380,080	0.5672	0.560	0.560	0.570	0.550	0.590	4,196,200	0.5672	-3.45%
2025-09-16	0	0.580	0.580	0.590	0.570	0.690	11,012,280	6,633,195	0.6023	0.580	0.580	0.590	0.570	0.690	11,012,280	0.6023	-12.12%
2025-09-15	0	0.660	0.660	0.670	0.560	0.800	33,847,700	23,183,641	0.6849	0.660	0.660	0.670	0.560	0.800	33,847,700	0.6849	33.33%
2025-09-12	0	0.495	0.495	0.500	0.490	0.510	2,467,000	1,227,115	0.4974	0.495	0.495	0.500	0.490	0.510	2,467,000	0.4974	-1.00%
2025-09-11	0	0.500	0.495	0.500	0.485	0.500	619,000	303,150	0.4897	0.500	0.495	0.500	0.485	0.500	619,000	0.4897	0.00%
2025-09-10	0	0.500	0.485	0.500	0.480	0.510	934,000	456,705	0.4890	0.500	0.485	0.500	0.480	0.510	934,000	0.4890	-1.96%
2025-09-09	0	0.510	0.490	0.510	0.490	0.510	487,200	239,074	0.4907	0.510	0.490	0.510	0.490	0.510	487,200	0.4907	2.00%
2025-09-08	0	0.500	0.490	0.500	0.485	0.510	580,000	283,795	0.4893	0.500	0.490	0.500	0.485	0.510	580,000	0.4893	-1.96%
2025-09-05	0	0.510	0.500	0.510	0.490	0.530	432,000	217,380	0.5032	0.510	0.500	0.510	0.490	0.530	432,000	0.5032	0.00%
2025-09-04	0	0.510	0.495	0.510	0.495	0.510	283,000	141,515	0.5001	0.510	0.495	0.510	0.495	0.510	283,000	0.5001	0.00%
2025-09-03	0	0.510	0.500	0.520	0.485	0.520	1,018,500	506,336	0.4971	0.510	0.500	0.520	0.485	0.520	1,018,500	0.4971	4.08%
2025-09-02	0	0.490	0.480	0.490	0.485	0.510	1,407,600	692,043	0.4916	0.490	0.480	0.490	0.485	0.510	1,407,600	0.4916	-3.92%
2025-09-01	0	0.510	0.500	0.510	0.500	0.510	1,638,520	823,359	0.5025	0.510	0.500	0.510	0.500	0.510	1,638,520	0.5025	0.00%
2025-08-29	0	0.510	0.510	0.520	0.510	0.540	490,300	254,777	0.5196	0.510	0.510	0.520	0.510	0.540	490,300	0.5196	-3.77%
2025-08-28	0	0.530	0.510	0.530	0.500	0.550	2,540,000	1,316,440	0.5183	0.530	0.510	0.530	0.500	0.550	2,540,000	0.5183	-3.64%
2025-08-27	0	0.550	0.540	0.550	0.530	0.560	282,000	153,460	0.5442	0.550	0.540	0.550	0.530	0.560	282,000	0.5442	0.00%
2025-08-26	0	0.550	0.540	0.550	0.540	0.560	1,174,000	642,630	0.5474	0.550	0.540	0.550	0.540	0.560	1,174,000	0.5474	0.00%
2025-08-25	0	0.550	0.550	0.560	0.540	0.610	1,918,800	1,055,030	0.5498	0.550	0.550	0.560	0.540	0.610	1,918,800	0.5498	-5.17%
2025-08-22	0	0.580	0.560	0.570	0.540	0.640	2,582,000	1,506,710	0.5835	0.580	0.560	0.570	0.540	0.640	2,582,000	0.5835	7.41%
2025-08-21	0	0.540	0.540	0.550	0.530	0.580	7,248,481	3,982,640	0.5494	0.540	0.540	0.550	0.530	0.580	7,248,481	0.5494	-6.90%
2025-08-20	0	0.580	0.570	0.580	0.480	0.690	25,633,000	13,286,285	0.5183	0.580	0.570	0.580	0.480	0.690	25,633,000	0.5183	-13.43%
2025-08-19	0	0.670	0.650	0.680	0.640	0.750	4,859,100	3,396,415	0.6990	0.670	0.650	0.680	0.640	0.750	4,859,100	0.6990	-2.90%
2025-08-18	0	0.690	0.680	0.690	0.590	0.710	8,866,600	5,813,956	0.6557	0.690	0.680	0.690	0.590	0.710	8,866,600	0.6557	16.95%
2025-08-15	0	0.590	0.570	0.590	0.550	0.600	6,178,400	3,571,020	0.5780	0.590	0.570	0.590	0.550	0.600	6,178,400	0.5780	5.36%
2025-08-14	0	0.560	0.550	0.560	0.500	0.570	6,347,300	3,300,958	0.5201	0.560	0.550	0.560	0.500	0.570	6,347,300	0.5201	12.00%
2025-08-13	0	0.500	0.495	0.500	0.490	0.510	670,000	335,690	0.5010	0.500	0.495	0.500	0.490	0.510	670,000	0.5010	0.00%
2025-08-12	0	0.500	0.500	0.520	0.490	0.510	892,060	447,797	0.5020	0.500	0.500	0.520	0.490	0.510	892,060	0.5020	-1.96%
2025-08-11	0	0.510	0.490	0.510	0.490	0.510	690,000	341,620	0.4951	0.510	0.490	0.510	0.490	0.510	690,000	0.4951	2.00%
2025-08-08	0	0.500	0.500	0.510	0.500	0.520	1,067,000	540,490	0.5066	0.500	0.500	0.510	0.500	0.520	1,067,000	0.5066	-3.85%
2025-08-07	0	0.520	0.500	0.520	0.500	0.530	837,000	427,870	0.5112	0.520	0.500	0.520	0.500	0.530	837,000	0.5112	1.96%
2025-08-06	0	0.510	0.510	0.540	0.510	0.550	734,000	382,570	0.5212	0.510	0.510	0.540	0.510	0.550	734,000	0.5212	-1.92%
2025-08-05	0	0.520	0.520	0.530	0.520	0.540	717,170	374,829	0.5227	0.520	0.520	0.530	0.520	0.540	717,170	0.5227	4.00%
2025-08-04	0	0.500	0.500	0.510	0.490	0.520	607,800	303,470	0.4993	0.500	0.500	0.510	0.490	0.520	607,800	0.4993	-1.96%
2025-08-01	0	0.510	0.510	0.520	0.510	0.600	2,920,000	1,539,810	0.5273	0.510	0.510	0.520	0.510	0.600	2,920,000	0.5273	-15.00%
2025-07-31	0	0.600	0.590	0.600	0.485	0.610	6,110,700	3,405,077	0.5572	0.600	0.590	0.600	0.485	0.610	6,110,700	0.5572	25.00%
2025-07-30	0	0.480	0.475	0.485	0.470	0.495	809,400	389,412	0.4811	0.480	0.475	0.485	0.470	0.495	809,400	0.4811	0.00%
2025-07-29	0	0.480	0.475	0.480	0.470	0.495	804,000	382,165	0.4753	0.480	0.475	0.480	0.470	0.495	804,000	0.4753	-2.04%
2025-07-28	0	0.490	0.480	0.490	0.480	0.500	502,000	246,435	0.4909	0.490	0.480	0.490	0.480	0.500	502,000	0.4909	1.03%
2025-07-25	0	0.485	0.480	0.490	0.480	0.490	834,000	403,295	0.4836	0.485	0.480	0.490	0.480	0.490	834,000	0.4836	1.04%
2025-07-24	0	0.480	0.480	0.490	0.475	0.490	765,230	367,619	0.4804	0.480	0.480	0.490	0.475	0.490	765,230	0.4804	-3.03%
2025-07-23	0	0.495	0.480	0.495	0.470	0.500	1,122,000	533,795	0.4758	0.495	0.480	0.495	0.470	0.500	1,122,000	0.4758	2.06%
2025-07-22	0	0.485	0.480	0.485	0.475	0.510	1,548,020	761,579	0.4920	0.485	0.480	0.485	0.475	0.510	1,548,020	0.4920	-2.02%
2025-07-21	0	0.495	0.490	0.500	0.485	0.500	570,100	280,757	0.4925	0.495	0.490	0.500	0.485	0.500	570,100	0.4925	-2.94%
2025-07-18	0	0.510	0.500	0.510	0.495	0.510	497,000	248,750	0.5005	0.510	0.500	0.510	0.495	0.510	497,000	0.5005	0.00%
2025-07-17	0	0.510	0.500	0.510	0.495	0.520	286,000	145,100	0.5073	0.510	0.500	0.510	0.495	0.520	286,000	0.5073	3.03%
2025-07-16	0	0.495	0.495	0.520	0.485	0.520	955,000	482,490	0.5052	0.495	0.495	0.520	0.485	0.520	955,000	0.5052	-1.00%
2025-07-15	0	0.500	0.495	0.510	0.490	0.540	1,426,880	714,668	0.5009	0.500	0.495	0.510	0.490	0.540	1,426,880	0.5009	-5.66%
2025-07-14	0	0.530	0.520	0.540	0.460	0.540	4,035,000	2,011,155	0.4984	0.530	0.520	0.540	0.460	0.540	4,035,000	0.4984	15.22%
2025-07-11	0	0.460	0.460	0.465	0.455	0.475	1,720,900	806,345	0.4686	0.460	0.460	0.465	0.455	0.475	1,720,900	0.4686	2.22%
2025-07-10	0	0.450	0.445	0.455	0.440	0.475	547,000	246,585	0.4508	0.450	0.445	0.455	0.440	0.475	547,000	0.4508	-3.23%
2025-07-09	0	0.465	0.460	0.465	0.450	0.480	1,489,020	693,874	0.4660	0.465	0.460	0.465	0.450	0.480	1,489,020	0.4660	3.33%
2025-07-08	0	0.450	0.445	0.450	0.430	0.480	5,032,000	2,255,360	0.4482	0.450	0.445	0.450	0.430	0.480	5,032,000	0.4482	-5.26%
2025-07-07	0	0.475	0.465	0.475	0.470	0.495	1,854,400	892,975	0.4815	0.475	0.465	0.475	0.470	0.495	1,854,400	0.4815	-1.04%
2025-07-04	0	0.480	0.480	0.485	0.480	0.560	7,268,000	3,648,005	0.5019	0.480	0.480	0.485	0.480	0.560	7,268,000	0.5019	-12.73%
2025-07-03	0	0.550	0.530	0.550	0.530	0.640	4,244,200	2,400,214	0.5655	0.550	0.530	0.550	0.530	0.640	4,244,200	0.5655	-14.06%
2025-07-02	0	0.640	0.630	0.640	0.600	0.660	655,300	411,485	0.6279	0.640	0.630	0.640	0.600	0.660	655,300	0.6279	-3.03%
2025-06-30	0	0.660	0.640	0.660	0.640	0.670	156,000	100,910	0.6469	0.660	0.640	0.660	0.640	0.670	156,000	0.6469	4.76%
2025-06-27	0	0.630	0.630	0.660	0.630	0.660	888,000	566,790	0.6383	0.630	0.630	0.660	0.630	0.660	888,000	0.6383	-1.56%
2025-06-26	0	0.640	0.630	0.640	0.640	0.680	809,000	521,700	0.6449	0.640	0.630	0.640	0.640	0.680	809,000	0.6449	-4.48%
2025-06-25	0	0.670	0.650	0.680	0.580	0.700	3,142,000	2,047,610	0.6517	0.670	0.650	0.680	0.580	0.700	3,142,000	0.6517	4.69%
2025-06-24	0	0.640	0.620	0.640	0.620	0.680	4,503,840	2,871,215	0.6375	0.640	0.620	0.640	0.620	0.680	4,503,840	0.6375	-13.51%
2025-06-23	0	0.740	0.740	0.750	0.660	0.770	4,450,000	3,226,440	0.7250	0.740	0.740	0.750	0.660	0.770	4,450,000	0.7250	5.71%
2025-06-20	0	0.700	0.670	0.700	0.650	0.920	19,844,000	15,226,350	0.7673	0.700	0.670	0.700	0.650	0.920	19,844,000	0.7673	-9.09%
2025-06-19	0	0.770	0.750	0.770	0.510	0.790	21,556,800	14,590,590	0.6768	0.770	0.750	0.770	0.510	0.790	21,556,800	0.6768	42.59%
2025-06-18	0	0.540	0.540	0.550	0.475	0.540	4,869,020	2,533,950	0.5204	0.540	0.540	0.550	0.475	0.540	4,869,020	0.5204	14.89%
2025-06-17	0	0.470	0.470	0.480	0.470	0.495	1,040,000	498,765	0.4796	0.470	0.470	0.480	0.470	0.495	1,040,000	0.4796	-7.84%
2025-06-16	0	0.510	0.500	0.510	0.485	0.540	4,333,100	2,201,766	0.5081	0.510	0.500	0.510	0.485	0.540	4,333,100	0.5081	5.15%
2025-06-13	0	0.485	0.475	0.480	0.465	0.510	4,075,000	1,978,685	0.4856	0.485	0.475	0.480	0.465	0.510	4,075,000	0.4856	4.30%
2025-06-12	0	0.465	0.460	0.465	0.450	0.500	1,491,000	688,110	0.4615	0.465	0.460	0.465	0.450	0.500	1,491,000	0.4615	0.00%
2025-06-11	0	0.465	0.450	0.460	0.450	0.470	319,600	145,741	0.4560	0.465	0.450	0.460	0.450	0.470	319,600	0.4560	0.00%
2025-06-10	0	0.465	0.450	0.460	0.445	0.480	1,827,000	846,080	0.4631	0.465	0.450	0.460	0.445	0.480	1,827,000	0.4631	0.00%
2025-06-09	0	0.465	0.455	0.465	0.455	0.510	4,113,000	1,990,350	0.4839	0.465	0.455	0.465	0.455	0.510	4,113,000	0.4839	2.20%
2025-06-06	0	0.455	0.450	0.455	0.430	0.520	6,214,600	2,876,528	0.4629	0.455	0.450	0.455	0.430	0.520	6,214,600	0.4629	-7.14%
2025-06-05	0	0.490	0.490	0.495	0.480	0.610	11,072,000	5,820,530	0.5257	0.490	0.490	0.495	0.480	0.610	11,072,000	0.5257	-10.91%
2025-06-04	0	0.550	0.550	0.590	0.550	0.600	3,271,500	1,878,438	0.5742	0.550	0.550	0.590	0.550	0.600	3,271,500	0.5742	-1.79%
2025-06-03	0	0.560	0.540	0.570	0.540	0.570	3,555,200	1,946,090	0.5474	0.560	0.540	0.570	0.540	0.570	3,555,200	0.5474	5.66%
2025-06-02	0	0.530	0.530	0.540	0.520	0.570	525,400	279,562	0.5321	0.530	0.530	0.540	0.520	0.570	525,400	0.5321	1.92%
2025-05-30	0	0.520	0.520	0.530	0.520	0.580	1,039,000	547,610	0.5271	0.520	0.520	0.530	0.520	0.580	1,039,000	0.5271	0.00%
2025-05-29	0	0.520	0.510	0.520	0.500	0.530	2,700,600	1,375,811	0.5094	0.520	0.510	0.520	0.500	0.530	2,700,600	0.5094	1.96%
2025-05-28	0	0.510	0.500	0.520	0.500	0.560	1,519,000	795,570	0.5237	0.510	0.500	0.520	0.500	0.560	1,519,000	0.5237	-5.56%
2025-05-27	0	0.540	0.530	0.550	0.520	0.580	1,875,000	1,019,870	0.5439	0.540	0.530	0.550	0.520	0.580	1,875,000	0.5439	-5.26%
2025-05-26	0	0.570	0.550	0.570	0.550	0.600	523,000	295,960	0.5659	0.570	0.550	0.570	0.550	0.600	523,000	0.5659	-1.72%
2025-05-23	0	0.580	0.560	0.580	0.550	0.590	997,200	571,942	0.5735	0.580	0.560	0.580	0.550	0.590	997,200	0.5735	3.57%
2025-05-22	0	0.560	0.560	0.570	0.550	0.650	1,746,000	998,910	0.5721	0.560	0.560	0.570	0.550	0.650	1,746,000	0.5721	1.82%
2025-05-21	0	0.550	0.550	0.570	0.530	0.570	1,222,280	677,575	0.5544	0.550	0.550	0.570	0.530	0.570	1,222,280	0.5544	-1.79%
2025-05-20	0	0.560	0.540	0.570	0.540	0.580	1,636,100	908,703	0.5554	0.560	0.540	0.570	0.540	0.580	1,636,100	0.5554	-1.75%
2025-05-19	0	0.570	0.570	0.580	0.560	0.640	2,293,000	1,355,360	0.5911	0.570	0.570	0.580	0.560	0.640	2,293,000	0.5911	-1.72%
2025-05-16	0	0.580	0.570	0.580	0.520	0.580	1,608,000	893,140	0.5554	0.580	0.570	0.580	0.520	0.580	1,608,000	0.5554	1.75%
2025-05-15	0	0.570	0.560	0.570	0.540	0.660	3,901,000	2,279,350	0.5843	0.570	0.560	0.570	0.540	0.660	3,901,000	0.5843	-8.06%
2025-05-14	0	0.620	0.610	0.620	0.530	0.690	5,446,860	3,410,234	0.6261	0.620	0.610	0.620	0.530	0.690	5,446,860	0.6261	16.98%
2025-05-13	0	0.530	0.510	0.530	0.490	0.550	3,279,200	1,679,944	0.5123	0.530	0.510	0.530	0.490	0.550	3,279,200	0.5123	0.00%
2025-05-12	0	0.530	0.500	0.530	0.500	0.550	2,307,200	1,199,584	0.5199	0.530	0.500	0.530	0.500	0.550	2,307,200	0.5199	3.92%
2025-05-09	0	0.510	0.500	0.510	0.430	0.540	1,930,400	928,643	0.4811	0.510	0.500	0.510	0.430	0.540	1,930,400	0.4811	20.00%
2025-05-08	0	0.425	0.415	0.425	0.405	0.450	1,021,000	428,495	0.4197	0.425	0.415	0.425	0.405	0.450	1,021,000	0.4197	1.19%
2025-05-07	0	0.420	0.415	0.420	0.415	0.440	571,000	239,910	0.4202	0.420	0.415	0.420	0.415	0.440	571,000	0.4202	-2.33%
2025-05-06	0	0.430	0.415	0.430	0.415	0.475	1,790,000	768,335	0.4292	0.430	0.415	0.430	0.415	0.475	1,790,000	0.4292	-2.27%
2025-05-02	0	0.440	0.435	0.445	0.435	0.465	108,000	48,040	0.4448	0.440	0.435	0.445	0.435	0.465	108,000	0.4448	-4.35%
2025-04-30	0	0.460	0.420	0.460	0.405	0.470	1,107,000	471,470	0.4259	0.460	0.420	0.460	0.405	0.470	1,107,000	0.4259	1.10%
2025-04-29	0	0.455	0.440	0.455	0.430	0.495	1,712,000	775,325	0.4529	0.455	0.440	0.455	0.430	0.495	1,712,000	0.4529	-5.21%
2025-04-28	0	0.480	0.455	0.480	0.440	0.500	1,109,000	525,280	0.4737	0.480	0.455	0.480	0.440	0.500	1,109,000	0.4737	9.09%
2025-04-25	0	0.440	0.440	0.480	0.420	0.530	4,303,210	2,006,746	0.4663	0.440	0.440	0.480	0.420	0.530	4,303,210	0.4663	10.00%
2025-04-24	0	0.400	0.395	0.400	0.395	0.420	712,000	290,870	0.4085	0.400	0.395	0.400	0.395	0.420	712,000	0.4085	-2.44%
2025-04-23	0	0.410	0.400	0.410	0.380	0.410	1,648,040	647,834	0.3931	0.410	0.400	0.410	0.380	0.410	1,648,040	0.3931	12.33%
2025-04-22	0	0.365	0.365	0.385	0.365	0.450	799,590	324,633	0.4060	0.365	0.365	0.385	0.365	0.450	799,590	0.4060	-8.75%
2025-04-17	0	0.400	0.400	0.420	0.340	0.425	2,374,520	927,033	0.3904	0.400	0.400	0.420	0.340	0.425	2,374,520	0.3904	21.21%
2025-04-16	0	0.330	0.320	0.330	0.330	0.340	104,000	34,390	0.3307	0.330	0.320	0.330	0.330	0.340	104,000	0.3307	0.00%
2025-04-15	0	0.330	0.320	0.330	0.320	0.360	176,140	61,743	0.3505	0.330	0.320	0.330	0.320	0.360	176,140	0.3505	-5.71%
2025-04-14	0	0.350	0.330	0.350	0.345	0.365	265,000	92,765	0.3501	0.350	0.330	0.350	0.345	0.365	265,000	0.3501	0.00%
2025-04-11	0	0.350	0.345	0.350	0.345	0.360	126,000	43,540	0.3456	0.350	0.345	0.350	0.345	0.360	126,000	0.3456	-2.78%
2025-04-10	0	0.360	0.345	0.350	0.345	0.360	557,060	196,044	0.3519	0.360	0.345	0.350	0.345	0.360	557,060	0.3519	0.00%
2025-04-09	0	0.360	0.345	0.350	0.335	0.380	783,000	273,530	0.3493	0.360	0.345	0.350	0.335	0.380	783,000	0.3493	4.35%
2025-04-08	0	0.345	0.340	0.345	0.340	0.375	515,000	177,400	0.3445	0.345	0.340	0.345	0.340	0.375	515,000	0.3445	0.00%
2025-04-07	0	0.345	0.355	0.360	0.320	0.350	1,523,000	503,020	0.3303	0.345	0.355	0.360	0.320	0.350	1,523,000	0.3303	-1.43%
2025-04-03	0	0.350	0.340	0.365	0.335	0.380	1,884,000	648,165	0.3440	0.350	0.340	0.365	0.335	0.380	1,884,000	0.3440	-2.78%
2025-04-02	0	0.360	0.355	0.360	0.345	0.370	2,361,000	835,830	0.3540	0.360	0.355	0.360	0.345	0.370	2,361,000	0.3540	1.41%
2025-04-01	0	0.355	0.350	0.355	0.355	0.380	874,000	314,915	0.3603	0.355	0.350	0.355	0.355	0.380	874,000	0.3603	1.43%
2025-03-31	0	0.350	0.345	0.360	0.345	0.365	776,000	273,615	0.3526	0.350	0.345	0.360	0.345	0.365	776,000	0.3526	-1.41%
2025-03-28	0	0.355	0.355	0.360	0.350	0.375	612,500	220,740	0.3604	0.355	0.355	0.360	0.350	0.375	612,500	0.3604	0.00%
2025-03-27	0	0.355	0.350	0.355	0.355	0.385	584,000	215,380	0.3688	0.355	0.350	0.355	0.355	0.385	584,000	0.3688	0.00%
2025-03-26	0	0.355	0.350	0.355	0.345	0.395	358,200	127,348	0.3555	0.355	0.350	0.355	0.345	0.395	358,200	0.3555	-4.05%
2025-03-25	0	0.370	0.350	0.365	0.355	0.380	302,600	110,594	0.3655	0.370	0.350	0.365	0.355	0.380	302,600	0.3655	2.78%
2025-03-24	0	0.360	0.355	0.360	0.360	0.385	472,000	176,040	0.3730	0.360	0.355	0.360	0.360	0.385	472,000	0.3730	-7.69%
2025-03-21	0	0.390	0.375	0.385	0.370	0.420	480,720	188,392	0.3919	0.390	0.375	0.385	0.370	0.420	480,720	0.3919	5.41%
2025-03-20	0	0.370	0.360	0.365	0.365	0.390	735,000	275,830	0.3753	0.370	0.360	0.365	0.365	0.390	735,000	0.3753	-2.63%
2025-03-19	0	0.380	0.375	0.380	0.365	0.400	611,700	228,947	0.3743	0.380	0.375	0.380	0.365	0.400	611,700	0.3743	-3.80%
2025-03-18	0	0.395	0.380	0.395	0.370	0.410	644,720	244,081	0.3786	0.395	0.380	0.395	0.370	0.410	644,720	0.3786	-1.25%
2025-03-17	0	0.400	0.385	0.410	0.385	0.420	563,240	220,718	0.3919	0.400	0.385	0.410	0.385	0.420	563,240	0.3919	-2.44%
2025-03-14	0	0.410	0.395	0.410	0.395	0.420	216,000	87,300	0.4042	0.410	0.395	0.410	0.395	0.420	216,000	0.4042	0.00%
2025-03-13	0	0.410	0.395	0.410	0.385	0.415	249,000	99,855	0.4010	0.410	0.395	0.410	0.385	0.415	249,000	0.4010	1.23%
2025-03-12	0	0.405	0.390	0.405	0.380	0.410	567,000	217,945	0.3844	0.405	0.390	0.405	0.380	0.410	567,000	0.3844	5.19%
2025-03-11	0	0.385	0.375	0.385	0.370	0.405	752,610	287,719	0.3823	0.385	0.375	0.385	0.370	0.405	752,610	0.3823	1.32%
2025-03-10	0	0.380	0.375	0.380	0.375	0.445	581,000	229,420	0.3949	0.380	0.375	0.380	0.375	0.445	581,000	0.3949	-10.59%
2025-03-07	0	0.425	0.420	0.425	0.400	0.440	1,204,200	497,065	0.4128	0.425	0.420	0.425	0.400	0.440	1,204,200	0.4128	4.94%
2025-03-06	0	0.405	0.405	0.410	0.390	0.435	1,658,000	657,550	0.3966	0.405	0.405	0.410	0.390	0.435	1,658,000	0.3966	-3.57%
2025-03-05	0	0.420	0.405	0.420	0.390	0.430	1,190,060	484,317	0.4070	0.420	0.405	0.420	0.390	0.430	1,190,060	0.4070	2.44%
2025-03-04	0	0.410	0.375	0.410	0.390	0.480	548,200	237,544	0.4333	0.410	0.375	0.410	0.390	0.480	548,200	0.4333	-6.82%
2025-03-03	0	0.440	0.420	0.440	0.420	0.470	467,000	204,325	0.4375	0.440	0.420	0.440	0.420	0.470	467,000	0.4375	-2.22%
2025-02-28	0	0.450	0.440	0.470	0.440	0.500	577,000	261,855	0.4538	0.450	0.440	0.470	0.440	0.500	577,000	0.4538	-13.46%
2025-02-27	0	0.520	0.495	0.520	0.500	0.540	467,000	239,460	0.5128	0.520	0.495	0.520	0.500	0.540	467,000	0.5128	1.96%
2025-02-26	0	0.510	0.510	0.530	0.510	0.570	1,258,000	679,200	0.5399	0.510	0.510	0.530	0.510	0.570	1,258,000	0.5399	2.00%
2025-02-25	0	0.500	0.500	0.520	0.490	0.580	1,552,000	817,020	0.5264	0.500	0.500	0.520	0.490	0.580	1,552,000	0.5264	4.17%
2025-02-24	0	0.480	0.450	0.480	0.410	0.550	1,250,000	574,155	0.4593	0.480	0.450	0.480	0.410	0.550	1,250,000	0.4593	17.07%
2025-02-21	0	0.410	0.395	0.415	0.385	0.410	61,000	24,050	0.3943	0.410	0.395	0.415	0.385	0.410	61,000	0.3943	3.80%
2025-02-20	0	0.395	0.405	0.415	0.385	0.400	984,800	384,721	0.3907	0.395	0.405	0.415	0.385	0.400	984,800	0.3907	-1.25%
2025-02-19	0	0.400	0.390	0.400	0.395	0.455	483,200	199,562	0.4130	0.400	0.390	0.400	0.395	0.455	483,200	0.4130	-5.88%
2025-02-18	0	0.425	0.410	0.425	0.410	0.445	1,260,800	528,351	0.4191	0.425	0.410	0.425	0.410	0.445	1,260,800	0.4191	1.19%
2025-02-17	0	0.420	0.410	0.420	0.410	0.430	314,000	131,720	0.4195	0.420	0.410	0.420	0.410	0.430	314,000	0.4195	-3.45%
2025-02-14	0	0.435	0.420	0.435	0.410	0.460	871,800	371,309	0.4259	0.435	0.420	0.435	0.410	0.460	871,800	0.4259	-2.25%
2025-02-13	0	0.445	0.440	0.445	0.425	0.480	555,800	255,315	0.4594	0.445	0.440	0.445	0.425	0.480	555,800	0.4594	-11.00%
2025-02-12	0	0.500	0.475	0.500	0.495	0.500	25,000	12,385	0.4954	0.500	0.475	0.500	0.495	0.500	25,000	0.4954	1.01%
2025-02-11	0	0.495	0.490	0.495	0.480	0.500	54,000	26,185	0.4849	0.495	0.490	0.495	0.480	0.500	54,000	0.4849	3.13%
2025-02-10	0	0.480	0.480	0.500	0.480	0.500	241,500	119,242	0.4938	0.480	0.480	0.500	0.480	0.500	241,500	0.4938	-7.69%
2025-02-07	0	0.520	0.500	0.520	0.510	0.540	1,142,040	600,399	0.5257	0.520	0.500	0.520	0.510	0.540	1,142,040	0.5257	0.00%
2025-02-06	0	0.520	0.510	0.520	0.500	0.520	110,000	57,180	0.5198	0.520	0.510	0.520	0.500	0.520	110,000	0.5198	4.00%
2025-02-05	0	0.500	0.495	0.520	0.500	0.520	34,000	17,048	0.5014	0.500	0.495	0.520	0.500	0.520	34,000	0.5014	0.00%
2025-02-04	0	0.500	0.500	0.510	0.500	0.500	11,000	5,500	0.5000	0.500	0.500	0.510	0.500	0.500	11,000	0.5000	-1.96%
2025-02-03	0	0.510	0.495	0.510	0.500	0.520	8,200	4,156	0.5068	0.510	0.495	0.510	0.500	0.520	8,200	0.5068	2.00%
2025-01-28	0	0.500	0.500	0.520	0.500	0.500	8,400	4,192	0.4990	0.500	0.500	0.520	0.500	0.500	8,400	0.4990	-1.96%
2025-01-27	0	0.510	0.510	0.520	0.500	0.520	72,000	36,630	0.5088	0.510	0.510	0.520	0.500	0.520	72,000	0.5088	0.00%
2025-01-24	0	0.510	0.490	0.510	0.495	0.510	131,110	65,052	0.4962	0.510	0.490	0.510	0.495	0.510	131,110	0.4962	0.00%
2025-01-23	0	0.510	0.495	0.510	0.495	0.510	106,170	52,820	0.4975	0.510	0.495	0.510	0.495	0.510	106,170	0.4975	0.00%
2025-01-22	0	0.510	0.490	0.510	0.495	0.520	125,000	63,495	0.5080	0.510	0.490	0.510	0.495	0.520	125,000	0.5080	0.00%
2025-01-21	0	0.510	0.490	0.510	0.495	0.510	263,000	132,440	0.5036	0.510	0.490	0.510	0.495	0.510	263,000	0.5036	-3.77%
2025-01-20	0	0.530	0.510	0.530	0.500	0.530	208,880	104,822	0.5018	0.530	0.510	0.530	0.500	0.530	208,880	0.5018	3.92%
2025-01-17	0	0.510	0.500	0.510	0.500	0.520	163,000	81,840	0.5021	0.510	0.500	0.510	0.500	0.520	163,000	0.5021	0.00%
2025-01-16	0	0.510	0.500	0.510	0.500	0.530	539,650	275,935	0.5113	0.510	0.500	0.510	0.500	0.530	539,650	0.5113	-7.27%
2025-01-15	0	0.550	0.510	0.550	0.550	0.550	3,060	1,700	0.5556	0.550	0.510	0.550	0.550	0.550	3,060	0.5556	7.84%
2025-01-14	0	0.510	0.510	0.530	0.500	0.560	117,400	60,842	0.5182	0.510	0.510	0.530	0.500	0.560	117,400	0.5182	-3.77%
2025-01-13	0	0.530	0.500	0.530	0.500	0.530	12,000	6,210	0.5175	0.530	0.500	0.530	0.500	0.530	12,000	0.5175	1.92%
2025-01-10	0	0.520	0.520	0.530	0.500	0.540	162,000	83,580	0.5159	0.520	0.520	0.530	0.500	0.540	162,000	0.5159	4.00%
2025-01-09	0	0.500	0.500	0.530	0.500	0.550	142,000	74,350	0.5236	0.500	0.500	0.530	0.500	0.550	142,000	0.5236	-1.96%
2025-01-08	0	0.510	0.510	0.530	0.510	0.530	77,000	40,520	0.5262	0.510	0.510	0.530	0.510	0.530	77,000	0.5262	0.00%
2025-01-07	0	0.510	0.510	0.530	0.510	0.580	319,080	166,221	0.5209	0.510	0.510	0.530	0.510	0.580	319,080	0.5209	-3.77%
2025-01-06	0	0.530	0.530	0.540	0.530	0.580	29,000	15,610	0.5383	0.530	0.530	0.540	0.530	0.580	29,000	0.5383	0.00%
2025-01-03	0	0.530	0.520	0.530	0.530	0.580	25,000	13,550	0.5420	0.530	0.520	0.530	0.530	0.580	25,000	0.5420	-7.02%
2025-01-02	0	0.570	0.540	0.570	0.540	0.580	78,000	44,640	0.5723	0.570	0.540	0.570	0.540	0.580	78,000	0.5723	-1.72%
2024-12-31	0	0.580	0.570	0.580	0.580	0.580	32,000	18,560	0.5800	0.580	0.570	0.580	0.580	0.580	32,000	0.5800	3.57%
2024-12-30	0	0.560	0.560	0.580	0.550	0.580	23,000	13,010	0.5657	0.560	0.560	0.580	0.550	0.580	23,000	0.5657	-3.45%
2024-12-27	0	0.580	0.560	0.580	0.550	0.580	179,000	100,730	0.5627	0.580	0.560	0.580	0.550	0.580	179,000	0.5627	7.41%
2024-12-24	0	0.540	0.510	0.540	-	-	0	0	-	0.540	0.510	0.540	-	-	0	-	0.00%
2024-12-23	0	0.540	0.540	0.550	0.530	0.550	48,000	25,650	0.5344	0.540	0.540	0.550	0.530	0.550	48,000	0.5344	3.85%
2024-12-20	0	0.520	0.520	0.550	0.510	0.560	152,400	81,818	0.5369	0.520	0.520	0.550	0.510	0.560	152,400	0.5369	-5.45%
2024-12-19	0	0.550	0.530	0.550	0.540	0.550	26,000	14,160	0.5446	0.550	0.530	0.550	0.540	0.550	26,000	0.5446	1.85%
2024-12-18	0	0.540	0.530	0.540	0.510	0.550	92,000	49,060	0.5333	0.540	0.530	0.540	0.510	0.550	92,000	0.5333	-1.82%
2024-12-17	0	0.550	0.540	0.550	0.550	0.550	10,000	5,500	0.5500	0.550	0.540	0.550	0.550	0.550	10,000	0.5500	3.77%
2024-12-16	0	0.530	0.530	0.550	0.530	0.540	426,000	226,490	0.5317	0.530	0.530	0.550	0.530	0.540	426,000	0.5317	0.00%
2024-12-13	0	0.530	0.520	0.540	0.530	0.540	61,000	32,530	0.5333	0.530	0.520	0.540	0.530	0.540	61,000	0.5333	-1.85%
2024-12-12	0	0.540	0.530	0.540	0.530	0.540	84,800	45,750	0.5395	0.540	0.530	0.540	0.530	0.540	84,800	0.5395	0.00%
2024-12-11	0	0.540	0.530	0.560	0.540	0.550	17,000	9,190	0.5406	0.540	0.530	0.560	0.540	0.550	17,000	0.5406	0.00%
2024-12-10	0	0.540	0.530	0.550	0.530	0.580	267,800	145,510	0.5434	0.540	0.530	0.550	0.530	0.580	267,800	0.5434	-3.57%
2024-12-09	0	0.560	0.530	0.570	0.530	0.570	416,800	221,360	0.5311	0.560	0.530	0.570	0.530	0.570	416,800	0.5311	3.70%
2024-12-06	0	0.540	0.530	0.550	0.520	0.550	797,000	426,870	0.5356	0.540	0.530	0.550	0.520	0.550	797,000	0.5356	-3.57%
2024-12-05	0	0.560	0.550	0.560	0.540	0.570	60,000	33,330	0.5555	0.560	0.550	0.560	0.540	0.570	60,000	0.5555	1.82%
2024-12-04	0	0.550	0.540	0.550	0.530	0.570	1,072,000	582,170	0.5431	0.550	0.540	0.550	0.530	0.570	1,072,000	0.5431	-9.84%
2024-12-03	0	0.610	0.560	0.610	0.600	0.610	5,210	3,053	0.5860	0.610	0.560	0.610	0.600	0.610	5,210	0.5860	3.39%
2024-12-02	0	0.590	0.570	0.590	0.580	0.620	221,960	130,537	0.5881	0.590	0.570	0.590	0.580	0.620	221,960	0.5881	-1.67%
2024-11-29	0	0.600	0.580	0.600	0.590	0.600	522,000	312,140	0.5980	0.600	0.580	0.600	0.590	0.600	522,000	0.5980	5.26%
2024-11-28	0	0.570	0.560	0.570	0.580	0.600	140,140	81,760	0.5834	0.570	0.560	0.570	0.580	0.600	140,140	0.5834	-1.72%
2024-11-27	0	0.580	0.560	0.580	0.530	0.600	1,058,000	585,930	0.5538	0.580	0.560	0.580	0.530	0.600	1,058,000	0.5538	5.45%
2024-11-26	0	0.550	0.550	0.600	0.550	0.600	1,116,800	623,802	0.5586	0.550	0.550	0.600	0.550	0.600	1,116,800	0.5586	-8.33%
2024-11-25	0	0.600	0.600	0.620	0.580	0.630	229,000	141,070	0.6160	0.600	0.600	0.620	0.580	0.630	229,000	0.6160	0.00%
2024-11-22	0	0.600	0.590	0.620	0.530	0.600	519,000	300,910	0.5798	0.600	0.590	0.620	0.530	0.600	519,000	0.5798	7.14%
2024-11-21	0	0.560	0.560	0.570	0.520	0.570	64,780	35,211	0.5435	0.560	0.560	0.570	0.520	0.570	64,780	0.5435	1.82%
2024-11-20	0	0.550	0.550	0.590	0.550	0.550	33,000	18,150	0.5500	0.550	0.550	0.590	0.550	0.550	33,000	0.5500	0.00%
2024-11-19	0	0.550	0.540	0.550	0.540	0.570	36,000	19,480	0.5411	0.550	0.540	0.550	0.540	0.570	36,000	0.5411	1.85%
2024-11-18	0	0.540	0.520	0.540	0.530	0.580	87,000	46,770	0.5376	0.540	0.520	0.540	0.530	0.580	87,000	0.5376	-3.57%
2024-11-15	0	0.560	0.540	0.570	0.540	0.590	38,000	21,590	0.5682	0.560	0.540	0.570	0.540	0.590	38,000	0.5682	-5.08%
2024-11-14	0	0.590	0.530	0.590	0.610	0.620	24,000	14,710	0.6129	0.590	0.530	0.590	0.610	0.620	24,000	0.6129	0.00%
2024-11-13	0	0.590	0.550	0.600	0.580	0.610	14,980	8,729	0.5827	0.590	0.550	0.600	0.580	0.610	14,980	0.5827	1.72%
2024-11-12	0	0.580	0.550	0.580	0.550	0.610	47,800	26,524	0.5549	0.580	0.550	0.580	0.550	0.610	47,800	0.5549	3.57%
2024-11-11	0	0.560	0.530	0.590	0.550	0.600	68,000	38,090	0.5601	0.560	0.530	0.590	0.550	0.600	68,000	0.5601	-9.68%
2024-11-08	0	0.620	0.550	0.620	0.580	0.630	11,280	6,738	0.5973	0.620	0.550	0.620	0.580	0.630	11,280	0.5973	1.64%
2024-11-07	0	0.610	0.560	0.610	0.580	0.610	101,000	59,260	0.5867	0.610	0.560	0.610	0.580	0.610	101,000	0.5867	3.39%
2024-11-06	0	0.590	0.550	0.590	0.560	0.600	16,320	9,259	0.5673	0.590	0.550	0.590	0.560	0.600	16,320	0.5673	1.72%
2024-11-05	0	0.580	0.540	0.580	0.540	0.600	117,800	66,686	0.5661	0.580	0.540	0.580	0.540	0.600	117,800	0.5661	3.57%
2024-11-04	0	0.560	0.560	0.580	0.550	0.640	68,000	39,590	0.5822	0.560	0.560	0.580	0.550	0.640	68,000	0.5822	-6.67%
2024-11-01	0	0.600	0.590	0.600	0.590	0.600	39,000	23,310	0.5977	0.600	0.590	0.600	0.590	0.600	39,000	0.5977	0.00%
2024-10-31	0	0.600	0.550	0.600	0.580	0.650	115,000	69,810	0.6070	0.600	0.550	0.600	0.580	0.650	115,000	0.6070	7.14%
2024-10-30	0	0.560	0.550	0.580	0.530	0.560	133,000	74,064	0.5569	0.560	0.550	0.580	0.530	0.560	133,000	0.5569	1.82%
2024-10-29	0	0.550	0.550	0.590	0.550	0.600	151,000	89,320	0.5915	0.550	0.550	0.590	0.550	0.600	151,000	0.5915	-1.79%
2024-10-28	0	0.560	0.580	0.600	0.580	0.580	1,000	580	0.5800	0.560	0.580	0.600	0.580	0.580	1,000	0.5800	5.66%
2024-10-25	0	0.530	0.530	0.590	0.530	0.580	413,000	224,080	0.5426	0.530	0.530	0.590	0.530	0.580	413,000	0.5426	-8.62%
2024-10-24	0	0.580	0.570	0.590	0.570	0.580	11,000	6,280	0.5709	0.580	0.570	0.590	0.570	0.580	11,000	0.5709	1.75%
2024-10-23	0	0.570	0.570	0.600	0.570	0.590	15,000	8,570	0.5713	0.570	0.570	0.600	0.570	0.590	15,000	0.5713	-3.39%
2024-10-22	0	0.590	0.540	0.590	0.530	0.600	43,000	24,280	0.5647	0.590	0.540	0.590	0.530	0.600	43,000	0.5647	3.51%
2024-10-21	0	0.570	0.570	0.580	0.550	0.610	678,000	381,690	0.5630	0.570	0.570	0.580	0.550	0.610	678,000	0.5630	-6.56%
2024-10-18	0	0.610	0.600	0.610	0.590	0.640	145,280	85,856	0.5910	0.610	0.600	0.610	0.590	0.640	145,280	0.5910	-3.17%
2024-10-17	0	0.630	0.610	0.630	0.630	0.650	2,000	1,280	0.6400	0.630	0.610	0.630	0.630	0.650	2,000	0.6400	3.28%
2024-10-16	0	0.610	0.620	0.650	0.600	0.650	79,000	47,830	0.6054	0.610	0.620	0.650	0.600	0.650	79,000	0.6054	-1.61%
2024-10-15	0	0.620	0.630	0.640	0.610	0.640	138,560	85,382	0.6162	0.620	0.630	0.640	0.610	0.640	138,560	0.6162	1.64%
2024-10-14	0	0.610	0.610	0.640	0.610	0.640	31,000	19,050	0.6145	0.610	0.610	0.640	0.610	0.640	31,000	0.6145	-6.15%
2024-10-10	0	0.650	0.630	0.650	0.640	0.660	524,240	344,688	0.6575	0.650	0.630	0.650	0.640	0.660	524,240	0.6575	3.17%
2024-10-09	0	0.630	0.620	0.630	0.590	0.660	671,000	407,340	0.6071	0.630	0.620	0.630	0.590	0.660	671,000	0.6071	-1.56%
2024-10-08	0	0.640	0.610	0.640	0.600	0.700	455,000	289,430	0.6361	0.640	0.610	0.640	0.600	0.700	455,000	0.6361	-7.25%
2024-10-07	0	0.690	0.680	0.690	0.650	0.690	500,800	335,424	0.6698	0.690	0.680	0.690	0.650	0.690	500,800	0.6698	4.55%
2024-10-04	0	0.660	0.660	0.670	0.600	0.680	1,305,940	839,767	0.6430	0.660	0.660	0.670	0.600	0.680	1,305,940	0.6430	6.45%
2024-10-03	0	0.620	0.610	0.630	0.600	0.690	887,670	549,927	0.6195	0.620	0.610	0.630	0.600	0.690	887,670	0.6195	-1.59%
2024-10-02	0	0.630	0.620	0.640	0.600	0.650	1,227,400	764,664	0.6230	0.630	0.620	0.640	0.600	0.650	1,227,400	0.6230	-3.08%
2024-09-30	0	0.650	0.640	0.650	0.590	0.660	455,600	283,350	0.6219	0.650	0.640	0.650	0.590	0.660	455,600	0.6219	8.33%
2024-09-27	0	0.600	0.600	0.610	0.560	0.650	936,600	586,412	0.6261	0.600	0.600	0.610	0.560	0.650	936,600	0.6261	3.45%
2024-09-26	0	0.580	0.560	0.580	0.530	0.590	480,000	274,750	0.5724	0.580	0.560	0.580	0.530	0.590	480,000	0.5724	5.45%
2024-09-25	0	0.550	0.520	0.550	0.510	0.580	1,848,760	989,640	0.5353	0.550	0.520	0.550	0.510	0.580	1,848,760	0.5353	11.11%
2024-09-24	0	0.495	0.490	0.500	0.460	0.510	733,400	356,216	0.4857	0.495	0.490	0.500	0.460	0.510	733,400	0.4857	3.13%
2024-09-23	0	0.480	0.475	0.480	0.455	0.520	96,400	44,784	0.4646	0.480	0.475	0.480	0.455	0.520	96,400	0.4646	2.13%
2024-09-20	0	0.470	0.450	0.470	0.475	0.475	14,000	6,650	0.4750	0.470	0.450	0.470	0.475	0.475	14,000	0.4750	1.08%
2024-09-19	0	0.465	0.465	0.470	0.460	0.470	611,000	281,500	0.4607	0.465	0.465	0.470	0.460	0.470	611,000	0.4607	-4.12%
2024-09-17	0	0.485	0.460	0.485	0.450	0.495	227,000	109,805	0.4837	0.485	0.460	0.485	0.450	0.495	227,000	0.4837	5.43%
2024-09-16	0	0.460	0.460	0.480	0.460	0.470	197,000	90,920	0.4615	0.460	0.460	0.480	0.460	0.470	197,000	0.4615	-7.07%
2024-09-13	0	0.495	0.490	0.495	0.450	0.495	269,000	125,850	0.4678	0.495	0.490	0.495	0.450	0.495	269,000	0.4678	-1.00%
2024-09-12	0	0.500	0.480	0.510	-	-	0	0	-	0.500	0.480	0.510	-	-	0	-	0.00%
2024-09-11	0	0.500	0.480	0.500	0.480	0.500	243,200	120,067	0.4937	0.500	0.480	0.500	0.480	0.500	243,200	0.4937	2.04%
2024-09-10	0	0.490	0.485	0.500	0.480	0.530	112,900	55,509	0.4917	0.490	0.485	0.500	0.480	0.530	112,900	0.4917	-5.77%
2024-09-09	0	0.520	0.480	0.520	0.510	0.520	100,000	51,810	0.5181	0.520	0.480	0.520	0.510	0.520	100,000	0.5181	1.96%
2024-09-05	0	0.510	0.480	0.510	-	-	0	0	-	0.510	0.480	0.510	-	-	0	-	0.00%
2024-09-04	0	0.510	0.480	0.510	0.480	0.510	12,000	5,880	0.4900	0.510	0.480	0.510	0.480	0.510	12,000	0.4900	0.00%
2024-09-03	0	0.510	0.480	0.520	0.490	0.520	28,000	13,890	0.4961	0.510	0.480	0.520	0.490	0.520	28,000	0.4961	-1.92%
2024-09-02	0	0.520	0.480	0.520	-	-	0	0	-	0.520	0.480	0.520	-	-	0	-	0.00%
2024-08-30	0	0.520	0.490	0.520	0.480	0.520	350,000	174,170	0.4976	0.520	0.490	0.520	0.480	0.520	350,000	0.4976	7.22%
2024-08-29	0	0.485	0.485	0.500	0.480	0.510	6,000	2,960	0.4933	0.485	0.485	0.500	0.480	0.510	6,000	0.4933	-1.02%
2024-08-28	0	0.490	0.490	0.520	0.480	0.485	20,000	9,670	0.4835	0.490	0.490	0.520	0.480	0.485	20,000	0.4835	-5.77%
2024-08-27	0	0.520	0.510	0.520	0.520	0.520	5,000	2,660	0.5320	0.520	0.510	0.520	0.520	0.520	5,000	0.5320	0.00%
2024-08-26	0	0.520	0.480	0.520	-	-	0	0	-	0.520	0.480	0.520	-	-	0	-	0.00%
2024-08-23	0	0.520	0.480	0.520	0.520	0.520	1,000	520	0.5200	0.520	0.480	0.520	0.520	0.520	1,000	0.5200	4.00%
2024-08-22	0	0.500	0.480	0.550	0.480	0.500	89,600	43,051	0.4805	0.500	0.480	0.550	0.480	0.500	89,600	0.4805	3.09%
2024-08-21	0	0.485	0.485	0.540	0.475	0.490	50,000	23,985	0.4797	0.485	0.485	0.540	0.475	0.490	50,000	0.4797	-3.00%
2024-08-20	0	0.500	0.495	0.500	0.500	0.520	63,000	32,260	0.5121	0.500	0.495	0.500	0.500	0.520	63,000	0.5121	0.00%
2024-08-19	0	0.500	0.485	0.530	0.500	0.530	21,000	10,530	0.5014	0.500	0.485	0.530	0.500	0.530	21,000	0.5014	0.00%
2024-08-16	0	0.500	0.475	0.510	0.475	0.520	240,400	117,351	0.4881	0.500	0.475	0.510	0.475	0.520	240,400	0.4881	1.01%
2024-08-15	0	0.495	0.495	0.500	0.495	0.500	58,400	29,095	0.4982	0.495	0.495	0.500	0.495	0.500	58,400	0.4982	-1.00%
2024-08-14	0	0.500	0.495	0.500	0.500	0.500	10,000	5,000	0.5000	0.500	0.495	0.500	0.500	0.500	10,000	0.5000	1.01%
2024-08-13	0	0.495	0.495	0.540	0.495	0.560	61,000	30,780	0.5046	0.495	0.495	0.540	0.495	0.560	61,000	0.5046	-4.81%
2024-08-12	0	0.520	0.510	0.550	0.500	0.520	77,000	39,650	0.5149	0.520	0.510	0.550	0.500	0.520	77,000	0.5149	1.96%
2024-08-09	0	0.510	0.520	0.550	0.510	0.560	141,000	74,000	0.5248	0.510	0.520	0.550	0.510	0.560	141,000	0.5248	-1.92%
2024-08-08	0	0.520	0.510	0.520	0.510	0.520	65,000	33,740	0.5191	0.520	0.510	0.520	0.510	0.520	65,000	0.5191	4.00%
2024-08-07	0	0.500	0.495	0.520	0.495	0.520	33,000	16,695	0.5059	0.500	0.495	0.520	0.495	0.520	33,000	0.5059	-9.09%
2024-08-06	0	0.550	0.520	0.550	0.520	0.550	97,000	52,820	0.5445	0.550	0.520	0.550	0.520	0.550	97,000	0.5445	5.77%
2024-08-05	0	0.520	0.500	0.530	0.490	0.520	17,500	8,733	0.4990	0.520	0.500	0.530	0.490	0.520	17,500	0.4990	-3.70%
2024-08-02	0	0.540	0.540	0.560	0.510	0.560	60,000	32,160	0.5360	0.540	0.540	0.560	0.510	0.560	60,000	0.5360	-3.57%
2024-08-01	0	0.560	0.520	0.560	0.520	0.570	184,000	100,150	0.5443	0.560	0.520	0.560	0.520	0.570	184,000	0.5443	5.66%
2024-07-31	0	0.530	0.470	0.530	0.450	0.530	98,980	48,405	0.4890	0.530	0.470	0.530	0.450	0.530	98,980	0.4890	6.00%
2024-07-30	0	0.500	0.480	0.500	0.495	0.520	216,160	108,316	0.5011	0.500	0.480	0.500	0.495	0.520	216,160	0.5011	-1.96%
2024-07-29	0	0.510	0.485	0.530	0.485	0.550	292,000	146,325	0.5011	0.510	0.485	0.530	0.485	0.550	292,000	0.5011	0.00%
2024-07-26	0	0.510	0.490	0.510	0.500	0.540	30,000	15,340	0.5113	0.510	0.490	0.510	0.500	0.540	30,000	0.5113	8.51%
2024-07-25	0	0.470	0.470	0.475	0.450	0.510	461,000	219,930	0.4771	0.470	0.470	0.475	0.450	0.510	461,000	0.4771	-9.62%
2024-07-24	0	0.520	0.520	0.530	0.510	0.530	596,400	305,226	0.5118	0.520	0.520	0.530	0.510	0.530	596,400	0.5118	-3.70%
2024-07-23	0	0.540	0.530	0.550	0.540	0.560	207,000	112,820	0.5450	0.540	0.530	0.550	0.540	0.560	207,000	0.5450	5.88%
2024-07-22	0	0.510	0.510	0.530	0.510	0.530	525,300	270,910	0.5157	0.510	0.510	0.530	0.510	0.530	525,300	0.5157	-7.27%
2024-07-19	0	0.550	0.530	0.550	0.530	0.550	5,000	2,670	0.5340	0.550	0.530	0.550	0.530	0.550	5,000	0.5340	-1.79%
2024-07-18	0	0.560	0.540	0.580	0.560	0.560	191,240	107,087	0.5600	0.560	0.540	0.580	0.560	0.560	191,240	0.5600	0.00%
2024-07-17	0	0.560	0.560	0.580	0.560	0.600	413,000	231,850	0.5614	0.560	0.560	0.580	0.560	0.600	413,000	0.5614	0.00%
2024-07-16	0	0.560	0.560	0.570	0.560	0.570	21,200	11,966	0.5644	0.560	0.560	0.570	0.560	0.570	21,200	0.5644	-3.45%
2024-07-15	0	0.580	0.570	0.580	0.560	0.580	169,000	96,210	0.5693	0.580	0.570	0.580	0.560	0.580	169,000	0.5693	3.57%
2024-07-12	0	0.560	0.560	0.590	0.560	0.620	857,520	502,835	0.5864	0.560	0.560	0.590	0.560	0.620	857,520	0.5864	-8.20%
2024-07-11	0	0.610	0.600	0.610	0.560	0.610	723,000	421,120	0.5825	0.610	0.600	0.610	0.560	0.610	723,000	0.5825	5.17%
2024-07-10	0	0.580	0.560	0.580	0.560	0.580	179,400	102,892	0.5735	0.580	0.560	0.580	0.560	0.580	179,400	0.5735	1.75%
2024-07-09	0	0.570	0.560	0.570	0.550	0.600	957,000	554,120	0.5790	0.570	0.560	0.570	0.550	0.600	957,000	0.5790	-3.39%
2024-07-08	0	0.590	0.590	0.610	0.590	0.640	408,000	254,480	0.6237	0.590	0.590	0.610	0.590	0.640	408,000	0.6237	-3.28%
2024-07-05	0	0.610	0.600	0.610	0.600	0.640	1,325,640	809,014	0.6103	0.610	0.600	0.610	0.600	0.640	1,325,640	0.6103	-1.61%
2024-07-04	0	0.620	0.620	0.630	0.620	0.680	1,316,000	837,140	0.6361	0.620	0.620	0.630	0.620	0.680	1,316,000	0.6361	-6.06%
2024-07-03	0	0.660	0.650	0.660	0.640	0.730	1,673,000	1,120,110	0.6695	0.660	0.650	0.660	0.640	0.730	1,673,000	0.6695	-2.94%
2024-07-02	0	0.680	0.680	0.700	0.640	0.750	2,648,820	1,856,154	0.7007	0.680	0.680	0.700	0.640	0.750	2,648,820	0.7007	6.25%
2024-06-28	0	0.640	0.640	0.650	0.640	0.710	1,880,000	1,277,270	0.6794	0.640	0.640	0.650	0.640	0.710	1,880,000	0.6794	-3.03%
2024-06-27	0	0.660	0.660	0.680	0.600	0.780	3,477,000	2,362,630	0.6795	0.660	0.660	0.680	0.600	0.780	3,477,000	0.6795	8.20%
2024-06-26	0	0.610	0.590	0.610	0.590	0.620	588,000	352,220	0.5990	0.610	0.590	0.610	0.590	0.620	588,000	0.5990	1.67%
2024-06-25	0	0.600	0.590	0.600	0.590	0.650	3,075,160	1,857,256	0.6040	0.600	0.590	0.600	0.590	0.650	3,075,160	0.6040	-3.23%
2024-06-24	0	0.620	0.620	0.630	0.610	0.690	893,000	579,740	0.6492	0.620	0.620	0.630	0.610	0.690	893,000	0.6492	-4.62%
2024-06-21	0	0.650	0.630	0.650	0.620	0.690	1,062,000	684,310	0.6444	0.650	0.630	0.650	0.620	0.690	1,062,000	0.6444	3.17%
2024-06-20	0	0.630	0.620	0.630	0.610	0.680	577,000	368,140	0.6380	0.630	0.620	0.630	0.610	0.680	577,000	0.6380	-4.55%
2024-06-19	0	0.660	0.650	0.660	0.640	0.760	2,187,000	1,492,980	0.6827	0.660	0.650	0.660	0.640	0.760	2,187,000	0.6827	-9.59%
2024-06-18	0	0.730	0.730	0.740	0.730	0.780	390,000	289,480	0.7423	0.730	0.730	0.740	0.730	0.780	390,000	0.7423	-5.19%
2024-06-17	0	0.770	0.760	0.780	0.750	0.870	1,416,600	1,119,024	0.7899	0.770	0.760	0.780	0.750	0.870	1,416,600	0.7899	-8.33%
2024-06-14	0	0.840	0.820	0.830	0.780	0.870	2,349,000	1,940,810	0.8262	0.840	0.820	0.830	0.780	0.870	2,349,000	0.8262	3.70%
2024-06-13	0	0.810	0.800	0.820	0.790	0.980	5,017,200	4,321,604	0.8614	0.810	0.800	0.820	0.790	0.980	5,017,200	0.8614	-1.22%
2024-06-12	0	0.820	0.810	0.820	0.660	0.910	6,134,790	4,658,019	0.7593	0.820	0.810	0.820	0.660	0.910	6,134,790	0.7593	6.49%
2024-06-11	0	0.770	0.760	0.780	0.760	0.950	4,069,000	3,309,070	0.8132	0.770	0.760	0.780	0.760	0.950	4,069,000	0.8132	-17.20%
2024-06-07	0	0.930	0.910	0.930	0.890	1.120	3,624,000	3,446,030	0.9509	0.930	0.910	0.930	0.890	1.120	3,624,000	0.9509	-11.43%
2024-06-06	0	1.050	1.040	1.050	0.910	1.170	6,850,000	6,969,620	1.0175	1.050	1.040	1.050	0.910	1.170	6,850,000	1.0175	5.00%
2024-06-05	0	1.000	0.970	1.000	0.910	1.480	17,163,820	19,987,714	1.1645	1.000	0.970	1.000	0.910	1.480	17,163,820	1.1645	-23.08%
2024-06-04	0	1.300	1.300	1.310	0.760	1.350	42,170,532	45,059,869	1.0685	1.300	1.300	1.310	0.760	1.350	42,170,532	1.0685	51.16%
2024-06-03	0	0.860	0.850	0.860	0.355	0.860	26,444,200	16,969,235	0.6417	0.860	0.850	0.860	0.355	0.860	26,444,200	0.6417	152.94%
2024-05-31	0	0.340	0.330	0.340	0.295	0.345	1,967,000	631,825	0.3212	0.340	0.330	0.340	0.295	0.345	1,967,000	0.3212	11.48%
2024-05-30	0	0.305	0.300	0.305	0.295	0.315	1,728,030	522,611	0.3024	0.305	0.300	0.305	0.295	0.315	1,728,030	0.3024	3.39%
2024-05-29	0	0.295	0.295	0.310	0.295	0.370	2,824,000	867,770	0.3073	0.295	0.295	0.310	0.295	0.370	2,824,000	0.3073	-11.94%
2024-05-28	0	0.335	0.335	0.355	0.330	0.385	2,112,130	770,279	0.3647	0.335	0.335	0.355	0.330	0.385	2,112,130	0.3647	4.69%
2024-05-27	0	0.320	0.305	0.320	0.285	0.320	510,080	156,941	0.3077	0.320	0.305	0.320	0.285	0.320	510,080	0.3077	6.67%
2024-05-24	0	0.300	0.295	0.300	0.295	0.305	103,000	30,780	0.2988	0.300	0.295	0.300	0.295	0.305	103,000	0.2988	-1.64%
2024-05-23	0	0.305	0.295	0.315	0.295	0.325	1,797,200	544,859	0.3032	0.305	0.295	0.315	0.295	0.325	1,797,200	0.3032	0.00%
2024-05-22	0	0.305	0.300	0.315	0.295	0.330	2,518,000	762,240	0.3027	0.305	0.300	0.315	0.295	0.330	2,518,000	0.3027	-1.61%
2024-05-21	0	0.310	0.295	0.310	0.300	0.370	3,173,000	993,415	0.3131	0.310	0.295	0.310	0.300	0.370	3,173,000	0.3131	-16.22%
2024-05-20	0	0.370	0.355	0.370	0.370	0.385	100,160	37,834	0.3777	0.370	0.355	0.370	0.370	0.385	100,160	0.3777	1.37%
2024-05-17	0	0.365	0.350	0.365	0.365	0.370	11,000	4,020	0.3655	0.365	0.350	0.365	0.365	0.370	11,000	0.3655	-1.35%
2024-05-16	0	0.370	0.370	0.375	0.340	0.370	35,032	12,483	0.3563	0.370	0.370	0.375	0.340	0.370	35,032	0.3563	4.23%
2024-05-14	0	0.355	0.355	0.370	0.345	0.370	240,000	84,000	0.3500	0.355	0.355	0.370	0.345	0.370	240,000	0.3500	-2.74%
2024-05-13	0	0.365	0.355	0.365	0.340	0.390	457,390	165,787	0.3625	0.365	0.355	0.365	0.340	0.390	457,390	0.3625	-3.95%
2024-05-10	0	0.380	0.360	0.380	0.380	0.420	1,014,050	396,761	0.3913	0.380	0.360	0.380	0.380	0.420	1,014,050	0.3913	1.33%
2024-05-09	0	0.375	0.375	0.385	0.310	0.380	564,100	190,591	0.3379	0.375	0.375	0.385	0.310	0.380	564,100	0.3379	20.97%
2024-05-08	0	0.310	0.310	0.325	0.305	0.320	171,600	52,879	0.3082	0.310	0.310	0.325	0.305	0.320	171,600	0.3082	-3.12%
2024-05-07	0	0.320	0.305	0.325	-	-	600	174	0.2900	0.320	0.305	0.325	-	-	600	0.2900	0.00%
2024-05-06	0	0.320	0.310	0.320	0.300	0.320	806,200	248,188	0.3078	0.320	0.310	0.320	0.300	0.320	806,200	0.3078	-5.88%
2024-05-03	0	0.340	0.345	0.355	0.340	0.345	70,600	24,041	0.3405	0.340	0.345	0.355	0.340	0.345	70,600	0.3405	-1.45%
2024-05-02	0	0.345	0.330	0.350	0.310	0.350	543,000	180,300	0.3320	0.345	0.330	0.350	0.310	0.350	543,000	0.3320	4.55%
2024-04-30	0	0.330	0.320	0.340	0.310	0.330	455,800	145,003	0.3181	0.330	0.320	0.340	0.310	0.330	455,800	0.3181	-5.71%
2024-04-29	0	0.350	0.320	0.350	0.320	0.360	81,000	28,320	0.3496	0.350	0.320	0.350	0.320	0.360	81,000	0.3496	4.48%
2024-04-26	0	0.335	0.315	0.320	0.320	0.335	10,400	3,333	0.3205	0.335	0.315	0.320	0.320	0.335	10,400	0.3205	-1.47%
2024-04-25	0	0.340	0.335	0.340	0.340	0.350	18,000	6,220	0.3456	0.340	0.335	0.340	0.340	0.350	18,000	0.3456	3.03%
2024-04-24	0	0.330	0.315	0.360	0.310	0.330	60,000	19,210	0.3202	0.330	0.315	0.360	0.310	0.330	60,000	0.3202	-2.94%
2024-04-23	0	0.340	0.320	0.360	-	-	0	0	-	0.340	0.320	0.360	-	-	0	-	-1.45%
2024-04-22	0	0.345	0.320	0.350	0.310	0.350	406,832	131,327	0.3228	0.345	0.320	0.350	0.310	0.350	406,832	0.3228	-1.43%
2024-04-19	0	0.350	0.350	0.380	0.350	0.385	202,000	75,950	0.3760	0.350	0.350	0.380	0.350	0.385	202,000	0.3760	6.06%
2024-04-18	0	0.330	0.330	0.350	0.330	0.330	45,600	15,029	0.3296	0.330	0.330	0.350	0.330	0.330	45,600	0.3296	0.00%
2024-04-17	0	0.330	0.310	0.330	0.330	0.330	50,000	16,500	0.3300	0.330	0.310	0.330	0.330	0.330	50,000	0.3300	0.00%
2024-04-16	0	0.330	0.315	0.365	0.330	0.330	128,000	42,240	0.3300	0.330	0.315	0.365	0.330	0.330	128,000	0.3300	0.00%
2024-04-15	0	0.330	0.315	0.350	0.330	0.335	149,000	49,360	0.3313	0.330	0.315	0.350	0.330	0.335	149,000	0.3313	-9.59%
2024-04-12	0	0.365	0.340	0.370	0.330	0.370	390,000	138,810	0.3559	0.365	0.340	0.370	0.330	0.370	390,000	0.3559	10.61%
2024-04-11	0	0.330	0.330	0.385	0.330	0.330	3,000	990	0.3300	0.330	0.330	0.385	0.330	0.330	3,000	0.3300	-8.33%
2024-04-10	0	0.360	0.345	0.360	0.345	0.365	21,200	7,698	0.3631	0.360	0.345	0.360	0.345	0.365	21,200	0.3631	4.35%
2024-04-09	0	0.345	0.345	0.360	0.340	0.370	187,770	64,892	0.3456	0.345	0.345	0.360	0.340	0.370	187,770	0.3456	-8.00%
2024-04-08	0	0.375	0.360	0.375	0.355	0.380	125,000	45,615	0.3649	0.375	0.360	0.375	0.355	0.380	125,000	0.3649	8.70%
2024-04-05	0	0.345	0.315	0.370	-	-	600	180	0.3000	0.345	0.315	0.370	-	-	600	0.3000	0.00%
2024-04-03	0	0.345	0.330	0.345	0.330	0.365	112,000	37,740	0.3370	0.345	0.330	0.345	0.330	0.365	112,000	0.3370	4.55%
2024-04-02	0	0.330	0.335	0.355	0.325	0.360	60,200	21,424	0.3559	0.330	0.335	0.355	0.325	0.360	60,200	0.3559	-10.81%
2024-03-28	0	0.370	0.320	0.385	-	-	0	0	-	0.370	0.320	0.385	-	-	0	-	0.00%
2024-03-27	0	0.370	0.310	0.385	0.370	0.385	5,000	1,865	0.3730	0.370	0.310	0.385	0.370	0.385	5,000	0.3730	-1.33%
2024-03-26	0	0.375	0.350	0.375	0.305	0.400	456,000	148,300	0.3252	0.375	0.350	0.375	0.305	0.400	456,000	0.3252	7.14%
2024-03-25	0	0.350	0.345	0.350	0.350	0.350	13,000	4,550	0.3500	0.350	0.345	0.350	0.350	0.350	13,000	0.3500	-7.89%
2024-03-22	0	0.380	0.380	0.400	0.360	0.380	83,000	29,920	0.3605	0.380	0.380	0.400	0.360	0.380	83,000	0.3605	8.57%
2024-03-21	0	0.350	0.350	0.365	0.350	0.350	1,900	647	0.3405	0.350	0.350	0.365	0.350	0.350	1,900	0.3405	-5.41%
2024-03-20	0	0.370	0.350	0.375	0.345	0.370	2,000	715	0.3575	0.370	0.350	0.375	0.345	0.370	2,000	0.3575	-1.33%
2024-03-19	0	0.375	0.345	0.380	0.345	0.375	4,000	1,440	0.3600	0.375	0.345	0.380	0.345	0.375	4,000	0.3600	-1.32%
2024-03-18	0	0.380	0.340	0.380	-	-	0	0	-	0.380	0.340	0.380	-	-	0	-	0.00%
2024-03-15	0	0.380	0.350	0.380	0.345	0.395	124,000	43,180	0.3482	0.380	0.350	0.380	0.345	0.395	124,000	0.3482	8.57%
2024-03-14	0	0.350	0.350	0.385	0.350	0.395	23,200	8,267	0.3563	0.350	0.350	0.385	0.350	0.395	23,200	0.3563	-2.78%
2024-03-13	0	0.360	0.360	0.375	0.355	0.380	148,000	55,415	0.3744	0.360	0.360	0.375	0.355	0.380	148,000	0.3744	-5.26%
2024-03-12	0	0.380	0.370	0.380	0.365	0.380	115,000	42,955	0.3735	0.380	0.370	0.380	0.365	0.380	115,000	0.3735	4.11%
2024-03-11	0	0.365	0.360	0.365	0.330	0.365	26,600	8,872	0.3335	0.365	0.360	0.365	0.330	0.365	26,600	0.3335	4.29%
2024-03-08	0	0.350	0.350	0.365	0.340	0.355	792,000	278,230	0.3513	0.350	0.350	0.365	0.340	0.355	792,000	0.3513	-12.50%
2024-03-07	0	0.400	0.375	0.400	-	-	0	0	-	0.400	0.375	0.400	-	-	0	-	0.00%
2024-03-06	0	0.400	0.395	0.400	0.380	0.400	81,000	30,840	0.3807	0.400	0.395	0.400	0.380	0.400	81,000	0.3807	14.29%
2024-03-05	0	0.350	0.350	0.375	0.350	0.355	92,050	32,226	0.3501	0.350	0.350	0.375	0.350	0.355	92,050	0.3501	-2.78%
2024-03-04	0	0.360	0.360	0.380	0.360	0.385	53,900	19,775	0.3669	0.360	0.360	0.380	0.360	0.385	53,900	0.3669	-6.49%
2024-03-01	0	0.385	0.360	0.385	0.340	0.400	892,000	323,550	0.3627	0.385	0.360	0.385	0.340	0.400	892,000	0.3627	-3.75%
2024-02-29	0	0.400	0.365	0.400	0.380	0.400	308,000	117,695	0.3821	0.400	0.365	0.400	0.380	0.400	308,000	0.3821	12.68%
2024-02-28	0	0.355	0.345	0.355	0.350	0.415	1,083,000	403,990	0.3730	0.355	0.345	0.355	0.350	0.415	1,083,000	0.3730	-14.46%
2024-02-27	0	0.415	0.400	0.420	0.400	0.425	203,000	82,845	0.4081	0.415	0.400	0.420	0.400	0.425	203,000	0.4081	0.00%
2024-02-26	0	0.415	0.400	0.420	0.400	0.440	585,000	237,570	0.4061	0.415	0.400	0.420	0.400	0.440	585,000	0.4061	-2.35%
2024-02-23	0	0.425	0.405	0.435	0.400	0.435	326,000	134,405	0.4123	0.425	0.405	0.435	0.400	0.435	326,000	0.4123	3.66%
2024-02-22	0	0.410	0.410	0.435	0.400	0.490	776,400	327,914	0.4224	0.410	0.410	0.435	0.400	0.490	776,400	0.4224	-14.58%
2024-02-21	0	0.480	0.445	0.490	0.480	0.480	2,000	960	0.4800	0.480	0.445	0.490	0.480	0.480	2,000	0.4800	4.35%
2024-02-20	0	0.460	0.465	0.490	0.440	0.445	31,000	13,740	0.4432	0.460	0.465	0.490	0.440	0.445	31,000	0.4432	-6.12%
2024-02-19	0	0.490	0.440	0.490	0.435	0.500	5,880	2,648	0.4503	0.490	0.440	0.490	0.435	0.500	5,880	0.4503	11.36%
2024-02-16	0	0.440	0.440	0.455	0.405	0.440	42,000	18,045	0.4296	0.440	0.440	0.455	0.405	0.440	42,000	0.4296	-4.35%
2024-02-15	0	0.460	0.400	0.460	0.460	0.460	51,000	23,380	0.4584	0.460	0.400	0.460	0.460	0.460	51,000	0.4584	2.22%
2024-02-14	0	0.450	0.400	0.500	-	-	0	0	-	0.450	0.400	0.500	-	-	0	-	0.00%
2024-02-09	0	0.450	0.350	0.520	-	-	0	0	-	0.450	0.350	0.520	-	-	0	-	0.00%
2024-02-08	0	0.450	0.450	0.500	-	-	0	0	-	0.450	0.450	0.500	-	-	0	-	0.00%
2024-02-07	0	0.450	0.435	0.520	-	-	170	70	0.4118	0.450	0.435	0.520	-	-	170	0.4118	0.00%
2024-02-06	0	0.450	0.440	0.460	0.450	0.480	81,920	38,141	0.4656	0.450	0.440	0.460	0.450	0.480	81,920	0.4656	-2.17%
2024-02-05	0	0.460	0.460	0.480	0.460	0.480	285,000	133,325	0.4678	0.460	0.460	0.480	0.460	0.480	285,000	0.4678	-2.13%
2024-02-02	0	0.470	0.470	0.510	0.460	0.460	5,200	2,389	0.4594	0.470	0.470	0.510	0.460	0.460	5,200	0.4594	-5.05%
2024-02-01	0	0.495	0.475	0.500	0.455	0.495	19,000	9,060	0.4768	0.495	0.475	0.500	0.455	0.495	19,000	0.4768	1.02%
2024-01-31	0	0.490	0.460	0.510	0.485	0.500	42,000	20,600	0.4905	0.490	0.460	0.510	0.485	0.500	42,000	0.4905	-10.91%
2024-01-30	0	0.550	0.510	0.530	-	-	0	0	-	0.550	0.510	0.530	-	-	0	-	0.00%
2024-01-29	0	0.550	0.500	0.550	0.500	0.550	18,000	9,050	0.5028	0.550	0.500	0.550	0.500	0.550	18,000	0.5028	-1.79%
2024-01-26	0	0.560	0.500	0.580	0.490	0.570	73,000	39,460	0.5405	0.560	0.500	0.580	0.490	0.570	73,000	0.5405	1.82%
2024-01-25	0	0.550	0.480	0.550	-	-	0	0	-	0.550	0.480	0.550	-	-	0	-	0.00%
2024-01-24	0	0.550	0.500	0.550	0.500	0.560	3,000	1,560	0.5200	0.550	0.500	0.550	0.500	0.560	3,000	0.5200	7.84%
2024-01-23	0	0.510	0.460	0.510	0.520	0.520	1,000	520	0.5200	0.510	0.460	0.510	0.520	0.520	1,000	0.5200	10.87%
2024-01-22	0	0.460	0.450	0.500	0.460	0.480	43,200	20,477	0.4740	0.460	0.450	0.500	0.460	0.480	43,200	0.4740	-8.00%
2024-01-19	0	0.500	0.500	0.540	0.490	0.490	11,000	5,390	0.4900	0.500	0.500	0.540	0.490	0.490	11,000	0.4900	-3.85%
2024-01-18	0	0.520	0.485	0.520	0.475	0.520	3,240	1,615	0.4985	0.520	0.485	0.520	0.475	0.520	3,240	0.4985	-5.45%
2024-01-17	0	0.550	0.530	0.550	0.490	0.570	22,000	12,420	0.5645	0.550	0.530	0.550	0.490	0.570	22,000	0.5645	0.00%
2024-01-16	0	0.550	0.500	0.550	-	-	1,280	641	0.5008	0.550	0.500	0.550	-	-	1,280	0.5008	-3.51%
2024-01-15	0	0.570	0.500	0.590	-	-	0	0	-	0.570	0.500	0.590	-	-	0	-	0.00%
2024-01-12	0	0.570	0.490	0.570	-	-	0	0	-	0.570	0.490	0.570	-	-	0	-	0.00%
2024-01-11	0	0.570	0.490	0.570	-	-	0	0	-	0.570	0.490	0.570	-	-	0	-	-1.72%
2024-01-10	0	0.580	0.490	0.580	-	-	1,000	580	0.5800	0.580	0.490	0.580	-	-	1,000	0.5800	-3.33%
2024-01-09	0	0.600	0.570	0.600	0.570	0.600	144,000	83,540	0.5801	0.600	0.570	0.600	0.570	0.600	144,000	0.5801	13.21%
2024-01-08	0	0.530	0.530	0.580	0.520	0.520	45,000	23,400	0.5200	0.530	0.530	0.580	0.520	0.520	45,000	0.5200	-1.85%
2024-01-05	0	0.540	0.540	0.600	0.520	0.630	113,600	66,222	0.5829	0.540	0.540	0.600	0.520	0.630	113,600	0.5829	1.89%
2024-01-04	0	0.530	0.530	0.600	0.530	0.540	63,000	33,420	0.5305	0.530	0.530	0.600	0.530	0.540	63,000	0.5305	0.00%
2024-01-03	0	0.530	0.490	0.530	0.530	0.590	25,000	14,150	0.5660	0.530	0.490	0.530	0.530	0.590	25,000	0.5660	-10.17%
2024-01-02	0	0.590	0.490	0.600	0.540	0.640	42,000	24,140	0.5748	0.590	0.490	0.600	0.540	0.640	42,000	0.5748	9.26%
2023-12-29	0	0.540	0.520	0.550	0.490	0.540	16,500	8,420	0.5103	0.540	0.520	0.550	0.490	0.540	16,500	0.5103	1.89%
2023-12-28	0	0.530	0.490	0.550	-	-	0	0	-	0.530	0.490	0.550	-	-	0	-	0.00%
2023-12-27	0	0.530	0.485	0.530	0.510	0.540	11,260	5,762	0.5117	0.530	0.485	0.530	0.510	0.540	11,260	0.5117	1.92%
2023-12-22	0	0.520	0.485	0.530	0.520	0.560	31,000	16,660	0.5374	0.520	0.485	0.530	0.520	0.560	31,000	0.5374	7.22%
2023-12-21	0	0.485	0.485	0.520	0.485	0.485	22,200	10,716	0.4827	0.485	0.485	0.520	0.485	0.485	22,200	0.4827	-6.73%
2023-12-20	0	0.520	0.490	0.530	0.520	0.570	29,000	15,240	0.5255	0.520	0.490	0.530	0.520	0.570	29,000	0.5255	7.22%
2023-12-19	0	0.485	0.480	0.520	0.485	0.485	2,000	970	0.4850	0.485	0.480	0.520	0.485	0.485	2,000	0.4850	-10.19%
2023-12-18	0	0.540	0.495	0.540	0.480	0.540	47,000	23,080	0.4911	0.540	0.495	0.540	0.480	0.540	47,000	0.4911	1.89%
2023-12-15	0	0.530	0.510	0.530	0.500	0.540	135,130	72,308	0.5351	0.530	0.510	0.530	0.500	0.540	135,130	0.5351	3.92%
2023-12-14	0	0.510	0.490	0.510	0.470	0.510	55,000	26,500	0.4818	0.510	0.490	0.510	0.470	0.510	55,000	0.4818	0.00%
2023-12-13	0	0.510	0.470	0.510	0.510	0.510	30,000	15,300	0.5100	0.510	0.470	0.510	0.510	0.510	30,000	0.5100	0.00%
2023-12-12	0	0.510	0.470	0.530	0.510	0.570	104,250	55,558	0.5329	0.510	0.470	0.530	0.510	0.570	104,250	0.5329	3.03%
2023-12-11	0	0.495	0.490	0.540	0.465	0.550	40,070	20,502	0.5117	0.495	0.490	0.540	0.465	0.550	40,070	0.5117	-4.81%
2023-12-08	0	0.520	0.490	0.520	0.460	0.520	75,220	37,704	0.5012	0.520	0.490	0.520	0.460	0.520	75,220	0.5012	0.00%
2023-12-07	0	0.520	0.460	0.520	-	-	0	0	-	0.520	0.460	0.520	-	-	0	-	0.00%
2023-12-06	0	0.520	0.470	0.520	0.460	0.520	15,000	7,140	0.4760	0.520	0.470	0.520	0.460	0.520	15,000	0.4760	1.96%
2023-12-05	0	0.510	0.480	0.510	0.480	0.540	59,000	28,670	0.4859	0.510	0.480	0.510	0.480	0.540	59,000	0.4859	2.00%
2023-12-04	0	0.500	0.485	0.500	-	-	0	0	-	0.500	0.485	0.500	-	-	0	-	-3.85%
2023-12-01	0	0.520	0.485	0.520	0.485	0.550	46,600	24,824	0.5327	0.520	0.485	0.520	0.485	0.550	46,600	0.5327	6.12%
2023-11-30	0	0.490	0.490	0.500	0.485	0.560	149,000	77,590	0.5207	0.490	0.490	0.500	0.485	0.560	149,000	0.5207	-10.91%
2023-11-29	0	0.550	0.480	0.550	0.485	0.550	2,000	1,035	0.5175	0.550	0.480	0.550	0.485	0.550	2,000	0.5175	10.00%
2023-11-28	0	0.500	0.480	0.510	0.500	0.520	142,000	71,350	0.5025	0.500	0.480	0.510	0.500	0.520	142,000	0.5025	-1.96%
2023-11-27	0	0.510	0.500	0.510	0.510	0.530	199,000	101,650	0.5108	0.510	0.500	0.510	0.510	0.530	199,000	0.5108	-7.27%
2023-11-24	0	0.550	0.520	0.550	-	-	700	357	0.5100	0.550	0.520	0.550	-	-	700	0.5100	-3.51%
2023-11-23	0	0.570	0.520	0.590	-	-	0	0	-	0.570	0.520	0.590	-	-	0	-	0.00%
2023-11-22	0	0.570	0.530	0.570	-	-	0	0	-	0.570	0.530	0.570	-	-	0	-	-5.00%
2023-11-21	0	0.600	0.530	0.600	0.600	0.600	1,000	600	0.6000	0.600	0.530	0.600	0.600	0.600	1,000	0.6000	13.21%
2023-11-20	0	0.530	0.520	0.530	0.530	0.530	4,000	2,120	0.5300	0.530	0.520	0.530	0.530	0.530	4,000	0.5300	0.00%
2023-11-17	0	0.530	0.520	0.580	-	-	280	137	0.4893	0.530	0.520	0.580	-	-	280	0.4893	0.00%
2023-11-16	0	0.530	0.530	0.600	0.520	0.520	4,400	2,272	0.5164	0.530	0.530	0.600	0.520	0.520	4,400	0.5164	-3.64%
2023-11-15	0	0.550	0.540	0.590	0.530	0.550	36,000	19,680	0.5467	0.550	0.540	0.590	0.530	0.550	36,000	0.5467	5.77%
2023-11-14	0	0.520	0.520	0.550	0.520	0.520	15,400	7,996	0.5192	0.520	0.520	0.550	0.520	0.520	15,400	0.5192	1.96%
2023-11-13	0	0.510	0.510	0.540	0.510	0.550	137,660	71,429	0.5189	0.510	0.510	0.540	0.510	0.550	137,660	0.5189	-8.93%
2023-11-10	0	0.560	0.540	0.600	0.560	0.560	20,010	11,205	0.5600	0.560	0.540	0.600	0.560	0.560	20,010	0.5600	3.70%
2023-11-09	0	0.540	0.540	0.560	0.540	0.540	5,000	2,700	0.5400	0.540	0.540	0.560	0.540	0.540	5,000	0.5400	0.00%
2023-11-08	0	0.540	0.540	0.590	0.540	0.550	31,000	16,780	0.5413	0.540	0.540	0.590	0.540	0.550	31,000	0.5413	1.89%
2023-11-07	0	0.530	0.530	0.590	0.530	0.530	39,000	20,670	0.5300	0.530	0.530	0.590	0.530	0.530	39,000	0.5300	0.00%
2023-11-06	0	0.530	0.530	0.590	0.530	0.530	10,000	5,300	0.5300	0.530	0.530	0.590	0.530	0.530	10,000	0.5300	0.00%
2023-11-03	0	0.530	0.520	0.540	0.520	0.540	218,000	114,320	0.5244	0.530	0.520	0.540	0.520	0.540	218,000	0.5244	-3.64%
2023-11-02	0	0.550	0.530	0.550	0.540	0.550	123,000	67,310	0.5472	0.550	0.530	0.550	0.540	0.550	123,000	0.5472	-3.51%
2023-11-01	0	0.570	0.540	0.570	0.540	0.570	29,000	16,500	0.5690	0.570	0.540	0.570	0.540	0.570	29,000	0.5690	5.56%
2023-10-31	0	0.540	0.540	0.570	0.520	0.530	11,400	6,020	0.5281	0.540	0.540	0.570	0.520	0.530	11,400	0.5281	0.00%
2023-10-30	0	0.540	0.540	0.570	0.540	0.540	19,000	10,260	0.5400	0.540	0.540	0.570	0.540	0.540	19,000	0.5400	0.00%
2023-10-27	0	0.540	0.540	0.590	0.540	0.540	60,000	32,400	0.5400	0.540	0.540	0.590	0.540	0.540	60,000	0.5400	0.00%
2023-10-26	0	0.540	0.540	0.560	0.540	0.540	1,000	540	0.5400	0.540	0.540	0.560	0.540	0.540	1,000	0.5400	-5.26%
2023-10-25	0	0.570	0.540	0.570	0.580	0.590	22,000	12,870	0.5850	0.570	0.540	0.570	0.580	0.590	22,000	0.5850	5.56%
2023-10-24	0	0.540	0.540	0.580	0.540	0.550	31,000	16,920	0.5458	0.540	0.540	0.580	0.540	0.550	31,000	0.5458	-5.26%
2023-10-20	0	0.570	0.560	0.600	0.570	0.580	366,000	208,800	0.5705	0.570	0.560	0.600	0.570	0.580	366,000	0.5705	0.00%
2023-10-19	0	0.570	0.570	0.590	0.550	0.630	343,000	194,300	0.5665	0.570	0.570	0.590	0.550	0.630	343,000	0.5665	5.56%
2023-10-18	0	0.540	0.540	0.570	0.540	0.600	441,000	249,630	0.5661	0.540	0.540	0.570	0.540	0.600	441,000	0.5661	3.85%
2023-10-17	0	0.520	0.520	0.530	0.520	0.580	53,000	27,660	0.5219	0.520	0.520	0.530	0.520	0.580	53,000	0.5219	-1.89%
2023-10-16	0	0.530	0.520	0.530	0.510	0.530	286,200	147,988	0.5171	0.530	0.520	0.530	0.510	0.530	286,200	0.5171	3.92%
2023-10-13	0	0.510	0.520	0.530	0.510	0.530	43,000	22,370	0.5202	0.510	0.520	0.530	0.510	0.530	43,000	0.5202	-5.56%
2023-10-12	0	0.540	0.540	0.570	0.540	0.540	32,600	17,580	0.5393	0.540	0.540	0.570	0.540	0.540	32,600	0.5393	0.00%
2023-10-11	0	0.540	0.540	0.550	0.540	0.550	69,400	38,144	0.5496	0.540	0.540	0.550	0.540	0.550	69,400	0.5496	-1.82%
2023-10-10	0	0.550	0.550	0.590	0.550	0.570	726,630	404,053	0.5561	0.550	0.550	0.590	0.550	0.570	726,630	0.5561	-3.51%
2023-10-09	0	0.570	0.570	0.600	0.560	0.560	40,000	22,400	0.5600	0.570	0.570	0.600	0.560	0.560	40,000	0.5600	3.64%
2023-10-06	0	0.550	0.500	0.590	0.550	0.600	331,000	194,360	0.5872	0.550	0.500	0.590	0.550	0.600	331,000	0.5872	-11.29%
2023-10-05	0	0.620	0.600	0.620	0.600	0.620	34,000	20,580	0.6053	0.620	0.600	0.620	0.600	0.620	34,000	0.6053	-1.59%
2023-10-04	0	0.630	0.600	0.630	0.600	0.630	85,610	52,437	0.6125	0.630	0.600	0.630	0.600	0.630	85,610	0.6125	3.28%
2023-10-03	0	0.610	0.610	0.630	0.610	0.640	188,000	115,850	0.6162	0.610	0.610	0.630	0.610	0.640	188,000	0.6162	1.67%
2023-09-29	0	0.600	0.600	0.610	0.600	0.630	215,000	131,650	0.6123	0.600	0.600	0.610	0.600	0.630	215,000	0.6123	-3.23%
2023-09-28	0	0.620	0.610	0.640	0.620	0.640	189,200	118,432	0.6260	0.620	0.610	0.640	0.620	0.640	189,200	0.6260	-3.12%
2023-09-27	0	0.640	0.610	0.640	0.600	0.640	220,000	133,230	0.6056	0.640	0.610	0.640	0.600	0.640	220,000	0.6056	-1.54%
2023-09-26	0	0.650	0.630	0.650	0.610	0.690	94,000	61,510	0.6544	0.650	0.630	0.650	0.610	0.690	94,000	0.6544	6.56%
2023-09-25	0	0.610	0.610	0.640	0.600	0.690	166,800	105,110	0.6302	0.610	0.610	0.640	0.600	0.690	166,800	0.6302	-1.61%
2023-09-22	0	0.620	0.600	0.640	0.620	0.660	22,000	13,720	0.6236	0.620	0.600	0.640	0.620	0.660	22,000	0.6236	-3.12%
2023-09-21	0	0.640	0.620	0.640	0.630	0.640	2,760	1,726	0.6254	0.640	0.620	0.640	0.630	0.640	2,760	0.6254	-1.54%
2023-09-20	0	0.650	0.590	0.650	0.610	0.650	37,000	23,110	0.6246	0.650	0.590	0.650	0.610	0.650	37,000	0.6246	6.56%
2023-09-19	0	0.610	0.610	0.640	0.610	0.610	18,000	10,980	0.6100	0.610	0.610	0.640	0.610	0.610	18,000	0.6100	0.00%
2023-09-18	0	0.610	0.610	0.640	0.610	0.610	11,200	6,828	0.6096	0.610	0.610	0.640	0.610	0.610	11,200	0.6096	-4.69%
2023-09-15	0	0.640	0.610	0.660	-	-	0	0	-	0.640	0.610	0.660	-	-	0	-	0.00%
2023-09-14	0	0.640	0.610	0.640	0.610	0.640	125,000	76,850	0.6148	0.640	0.610	0.640	0.610	0.640	125,000	0.6148	-1.54%
2023-09-13	0	0.650	0.610	0.650	0.610	0.650	47,000	29,090	0.6189	0.650	0.610	0.650	0.610	0.650	47,000	0.6189	4.84%
2023-09-12	0	0.620	0.610	0.620	0.610	0.630	54,000	33,700	0.6241	0.620	0.610	0.620	0.610	0.630	54,000	0.6241	-3.12%
2023-09-11	0	0.640	0.620	0.660	0.640	0.670	68,000	44,710	0.6575	0.640	0.620	0.660	0.640	0.670	68,000	0.6575	-1.54%
2023-09-07	0	0.650	0.640	0.680	0.640	0.680	133,200	86,822	0.6518	0.650	0.640	0.680	0.640	0.680	133,200	0.6518	-5.80%
2023-09-06	0	0.690	0.650	0.690	0.640	0.700	165,000	112,140	0.6796	0.690	0.650	0.690	0.640	0.700	165,000	0.6796	6.15%
2023-09-05	0	0.650	0.640	0.700	0.640	0.700	68,010	43,846	0.6447	0.650	0.640	0.700	0.640	0.700	68,010	0.6447	-5.80%
2023-09-04	0	0.690	0.640	0.700	0.640	0.740	46,000	30,700	0.6674	0.690	0.640	0.700	0.640	0.740	46,000	0.6674	1.47%
2023-08-31	0	0.680	0.650	0.680	0.660	0.700	146,610	98,290	0.6704	0.680	0.650	0.680	0.660	0.700	146,610	0.6704	7.94%
2023-08-30	0	0.630	0.620	0.680	0.620	0.700	34,000	22,330	0.6568	0.630	0.620	0.680	0.620	0.700	34,000	0.6568	-5.97%
2023-08-29	0	0.670	0.650	0.670	0.630	0.680	70,000	46,210	0.6601	0.670	0.650	0.670	0.630	0.680	70,000	0.6601	4.69%
2023-08-28	0	0.640	0.630	0.640	0.630	0.670	52,000	34,402	0.6616	0.640	0.630	0.640	0.630	0.670	52,000	0.6616	-1.54%
2023-08-25	0	0.650	0.630	0.650	0.650	0.700	15,000	9,920	0.6613	0.650	0.630	0.650	0.650	0.700	15,000	0.6613	-2.99%
2023-08-24	0	0.670	0.630	0.670	-	-	0	0	-	0.670	0.630	0.670	-	-	0	-	-1.47%
2023-08-23	0	0.680	0.640	0.680	0.640	0.710	146,000	102,260	0.7004	0.680	0.640	0.680	0.640	0.710	146,000	0.7004	-1.45%
2023-08-22	0	0.690	0.660	0.690	0.660	0.710	275,160	189,307	0.6880	0.690	0.660	0.690	0.660	0.710	275,160	0.6880	4.55%
2023-08-21	0	0.660	0.650	0.660	0.590	0.690	1,856,600	1,199,196	0.6459	0.660	0.650	0.660	0.590	0.690	1,856,600	0.6459	6.45%
2023-08-18	0	0.620	0.600	0.620	0.600	0.650	112,000	69,370	0.6194	0.620	0.600	0.620	0.600	0.650	112,000	0.6194	1.64%
2023-08-17	0	0.610	0.600	0.610	0.580	0.640	189,000	112,170	0.5935	0.610	0.600	0.610	0.580	0.640	189,000	0.5935	-3.17%
2023-08-16	0	0.630	0.610	0.630	0.610	0.670	202,000	125,740	0.6225	0.630	0.610	0.630	0.610	0.670	202,000	0.6225	-7.35%
2023-08-15	0	0.680	0.630	0.680	0.640	0.690	45,060	29,767	0.6606	0.680	0.630	0.680	0.640	0.690	45,060	0.6606	3.03%
2023-08-14	0	0.660	0.620	0.660	0.620	0.680	166,000	107,820	0.6495	0.660	0.620	0.660	0.620	0.680	166,000	0.6495	0.00%
2023-08-11	0	0.660	0.650	0.660	0.640	0.740	554,700	362,039	0.6527	0.660	0.650	0.660	0.640	0.740	554,700	0.6527	3.13%
2023-08-10	0	0.640	0.640	0.650	0.620	0.690	354,000	232,200	0.6559	0.640	0.640	0.650	0.620	0.690	354,000	0.6559	1.59%
2023-08-09	0	0.630	0.610	0.630	0.600	0.630	269,200	165,694	0.6155	0.630	0.610	0.630	0.600	0.630	269,200	0.6155	1.61%
2023-08-08	0	0.620	0.600	0.620	0.590	0.640	167,400	100,926	0.6029	0.620	0.600	0.620	0.590	0.640	167,400	0.6029	1.64%
2023-08-07	0	0.610	0.610	0.630	0.610	0.700	1,703,666	1,070,049	0.6281	0.610	0.610	0.630	0.610	0.700	1,703,666	0.6281	-11.59%
2023-08-04	0	0.690	0.660	0.680	0.660	0.690	19,000	12,630	0.6647	0.690	0.660	0.680	0.660	0.690	19,000	0.6647	0.00%
2023-08-03	0	0.690	0.660	0.680	0.650	0.690	15,000	9,830	0.6553	0.690	0.660	0.680	0.650	0.690	15,000	0.6553	0.00%
2023-08-02	0	0.690	0.660	0.680	0.660	0.700	40,000	27,420	0.6855	0.690	0.660	0.680	0.660	0.700	40,000	0.6855	1.47%
2023-08-01	0	0.680	0.670	0.680	0.680	0.790	409,000	287,970	0.7041	0.680	0.670	0.680	0.680	0.790	409,000	0.7041	-4.23%
2023-07-31	0	0.710	0.680	0.700	0.670	0.820	1,026,370	706,689	0.6885	0.710	0.680	0.700	0.670	0.820	1,026,370	0.6885	7.58%
2023-07-28	0	0.660	0.640	0.660	0.630	0.680	684,700	444,885	0.6498	0.660	0.640	0.660	0.630	0.680	684,700	0.6498	3.13%
2023-07-27	0	0.640	0.630	0.650	0.620	0.680	582,000	372,200	0.6395	0.640	0.630	0.650	0.620	0.680	582,000	0.6395	0.00%
2023-07-26	0	0.640	0.620	0.640	0.590	0.670	190,044	120,793	0.6356	0.640	0.620	0.640	0.590	0.670	190,044	0.6356	3.23%
2023-07-25	0	0.620	0.610	0.620	0.610	0.680	1,279,000	803,430	0.6282	0.620	0.610	0.620	0.610	0.680	1,279,000	0.6282	-6.06%
2023-07-24	0	0.660	0.640	0.660	0.640	0.710	406,000	271,740	0.6693	0.660	0.640	0.660	0.640	0.710	406,000	0.6693	1.54%
2023-07-21	0	0.650	0.640	0.650	0.600	0.720	1,192,000	783,290	0.6571	0.650	0.640	0.650	0.600	0.720	1,192,000	0.6571	4.84%
2023-07-20	0	0.620	0.600	0.630	0.580	0.630	113,180	69,426	0.6134	0.620	0.600	0.630	0.580	0.630	113,180	0.6134	5.08%
2023-07-19	0	0.590	0.570	0.580	0.550	0.630	2,530,140	1,490,828	0.5892	0.590	0.570	0.580	0.550	0.630	2,530,140	0.5892	-6.35%
2023-07-18	0	0.630	0.630	0.670	0.630	0.630	19,000	11,970	0.6300	0.630	0.630	0.670	0.630	0.630	19,000	0.6300	0.00%
2023-07-14	0	0.630	0.630	0.660	0.630	0.680	59,000	39,070	0.6622	0.630	0.630	0.660	0.630	0.680	59,000	0.6622	-7.35%
2023-07-13	0	0.680	0.650	0.680	0.660	0.680	567,000	374,440	0.6604	0.680	0.650	0.680	0.660	0.680	567,000	0.6604	1.49%
2023-07-12	0	0.670	0.650	0.670	0.660	0.680	55,000	36,910	0.6711	0.670	0.650	0.670	0.660	0.680	55,000	0.6711	3.08%
2023-07-11	0	0.650	0.640	0.670	0.630	0.670	172,000	110,640	0.6433	0.650	0.640	0.670	0.630	0.670	172,000	0.6433	0.00%
2023-07-10	0	0.650	0.630	0.670	0.630	0.730	993,900	652,470	0.6565	0.650	0.630	0.670	0.630	0.730	993,900	0.6565	3.17%
2023-07-07	0	0.630	0.600	0.630	0.630	0.630	61,000	38,430	0.6300	0.630	0.600	0.630	0.630	0.630	61,000	0.6300	0.00%
2023-07-06	0	0.630	0.600	0.630	-	-	0	0	-	0.630	0.600	0.630	-	-	0	-	0.00%
2023-07-05	0	0.630	0.610	0.630	0.610	0.630	69,000	42,730	0.6193	0.630	0.610	0.630	0.610	0.630	69,000	0.6193	0.00%
2023-07-04	0	0.630	0.610	0.630	0.610	0.630	72,000	44,610	0.6196	0.630	0.610	0.630	0.610	0.630	72,000	0.6196	0.00%
2023-07-03	0	0.630	0.610	0.630	0.610	0.670	504,000	311,500	0.6181	0.630	0.610	0.630	0.610	0.670	504,000	0.6181	-3.08%
2023-06-30	0	0.650	0.620	0.650	-	-	0	0	-	0.650	0.620	0.650	-	-	0	-	0.00%
2023-06-29	0	0.650	0.620	0.650	-	-	0	0	-	0.650	0.620	0.650	-	-	0	-	0.00%
2023-06-28	0	0.650	0.630	0.650	0.640	0.680	69,500	45,210	0.6505	0.650	0.630	0.650	0.640	0.680	69,500	0.6505	1.56%
2023-06-27	0	0.640	0.620	0.640	0.600	0.680	1,349,760	867,256	0.6425	0.640	0.620	0.640	0.600	0.680	1,349,760	0.6425	3.23%
2023-06-26	0	0.620	0.610	0.630	0.620	0.690	743,200	468,572	0.6305	0.620	0.610	0.630	0.620	0.690	743,200	0.6305	-1.59%
2023-06-23	0	0.630	0.630	0.670	0.630	0.750	118,000	76,900	0.6517	0.630	0.630	0.670	0.630	0.750	118,000	0.6517	-3.08%
2023-06-21	0	0.650	0.630	0.650	0.610	0.650	111,000	69,950	0.6302	0.650	0.630	0.650	0.610	0.650	111,000	0.6302	0.00%
2023-06-20	0	0.650	0.630	0.650	0.630	0.680	44,000	28,050	0.6375	0.650	0.630	0.650	0.630	0.680	44,000	0.6375	0.00%
2023-06-19	0	0.650	0.640	0.650	0.650	0.690	115,000	75,300	0.6548	0.650	0.640	0.650	0.650	0.690	115,000	0.6548	-1.52%
2023-06-16	0	0.660	0.630	0.660	0.630	0.690	159,030	103,938	0.6536	0.660	0.630	0.660	0.630	0.690	159,030	0.6536	1.54%
2023-06-15	0	0.650	0.650	0.660	0.640	0.700	202,000	133,370	0.6602	0.650	0.650	0.660	0.640	0.700	202,000	0.6602	3.17%
2023-06-14	0	0.630	0.630	0.640	0.630	0.650	310,000	198,700	0.6410	0.630	0.630	0.640	0.630	0.650	310,000	0.6410	-1.56%
2023-06-13	0	0.640	0.630	0.640	0.610	0.660	952,000	607,760	0.6384	0.640	0.630	0.640	0.610	0.660	952,000	0.6384	-1.54%
2023-06-12	0	0.650	0.650	0.660	0.650	0.690	1,563,796	1,030,473	0.6590	0.650	0.650	0.660	0.650	0.690	1,563,796	0.6590	-5.80%
2023-06-09	0	0.690	0.680	0.700	0.650	0.700	477,000	327,200	0.6860	0.690	0.680	0.700	0.650	0.700	477,000	0.6860	0.00%
2023-06-08	0	0.690	0.660	0.690	0.650	0.700	290,600	196,826	0.6773	0.690	0.660	0.690	0.650	0.700	290,600	0.6773	1.47%
2023-06-07	0	0.680	0.660	0.680	0.650	0.700	501,009	328,115	0.6549	0.680	0.660	0.680	0.650	0.700	501,009	0.6549	4.62%
2023-06-06	0	0.650	0.640	0.650	0.650	0.720	501,570	328,137	0.6542	0.650	0.640	0.650	0.650	0.720	501,570	0.6542	-8.45%
2023-06-05	0	0.710	0.660	0.710	0.650	0.780	850,120	566,270	0.6661	0.710	0.660	0.710	0.650	0.780	850,120	0.6661	-5.33%
2023-06-02	0	0.750	0.700	0.750	0.670	0.750	372,200	259,244	0.6965	0.750	0.700	0.750	0.670	0.750	372,200	0.6965	4.17%
2023-06-01	0	0.720	0.680	0.740	0.680	0.750	137,000	98,050	0.7157	0.720	0.680	0.740	0.680	0.750	137,000	0.7157	2.86%
2023-05-31	0	0.700	0.650	0.680	0.650	0.700	362,000	240,580	0.6646	0.700	0.650	0.680	0.650	0.700	362,000	0.6646	0.00%
2023-05-30	0	0.700	0.690	0.750	0.680	0.820	471,470	326,701	0.6929	0.700	0.690	0.750	0.680	0.820	471,470	0.6929	-5.41%
2023-05-29	0	0.740	0.700	0.740	0.770	0.770	2,000	1,540	0.7700	0.740	0.700	0.740	0.770	0.770	2,000	0.7700	0.00%
2023-05-25	0	0.740	0.700	0.750	0.700	0.830	17,000	12,500	0.7353	0.740	0.700	0.750	0.700	0.830	17,000	0.7353	5.71%
2023-05-24	0	0.700	0.700	0.730	0.700	0.710	249,000	174,820	0.7021	0.700	0.700	0.730	0.700	0.710	249,000	0.7021	-1.41%
2023-05-23	0	0.710	0.710	0.720	0.700	0.720	104,040	73,719	0.7086	0.710	0.710	0.720	0.700	0.720	104,040	0.7086	-1.39%
2023-05-22	0	0.720	0.710	0.730	0.720	0.730	121,000	87,220	0.7208	0.720	0.710	0.730	0.720	0.730	121,000	0.7208	1.41%
2023-05-19	0	0.710	0.720	0.740	0.700	0.740	451,000	319,280	0.7079	0.710	0.720	0.740	0.700	0.740	451,000	0.7079	-2.74%
2023-05-18	0	0.730	0.740	0.800	0.720	0.750	160,800	117,848	0.7329	0.730	0.740	0.800	0.720	0.750	160,800	0.7329	0.00%
2023-05-17	0	0.730	0.730	0.770	0.730	0.750	406,000	299,430	0.7375	0.730	0.730	0.770	0.730	0.750	406,000	0.7375	-6.41%
2023-05-16	0	0.780	0.760	0.800	0.750	0.810	184,600	141,858	0.7685	0.780	0.760	0.800	0.750	0.810	184,600	0.7685	-1.27%
2023-05-15	0	0.790	0.750	0.790	0.700	0.790	604,000	432,680	0.7164	0.790	0.750	0.790	0.700	0.790	604,000	0.7164	5.33%
2023-05-12	0	0.750	0.730	0.760	0.750	0.780	157,000	121,380	0.7731	0.750	0.730	0.760	0.750	0.780	157,000	0.7731	-1.32%
2023-05-11	0	0.760	0.760	0.770	0.700	0.770	157,840	119,224	0.7553	0.760	0.760	0.770	0.700	0.770	157,840	0.7553	5.56%
2023-05-10	0	0.720	0.710	0.730	0.700	0.780	735,200	538,580	0.7326	0.720	0.710	0.730	0.700	0.780	735,200	0.7326	-4.00%
2023-05-09	0	0.750	0.750	0.780	0.750	0.780	442,000	334,810	0.7575	0.750	0.750	0.780	0.750	0.780	442,000	0.7575	-5.06%
2023-05-08	0	0.790	0.770	0.800	0.760	0.820	727,000	566,260	0.7789	0.790	0.770	0.800	0.760	0.820	727,000	0.7789	-3.66%
2023-05-05	0	0.820	0.780	0.820	0.780	0.850	575,000	456,350	0.7937	0.820	0.780	0.820	0.780	0.850	575,000	0.7937	-3.53%
2023-05-04	0	0.850	0.830	0.850	0.810	0.900	494,000	410,690	0.8314	0.850	0.830	0.850	0.810	0.900	494,000	0.8314	0.00%
2023-05-03	0	0.850	0.850	0.920	0.850	0.870	112,000	96,020	0.8573	0.850	0.850	0.920	0.850	0.870	112,000	0.8573	-5.56%
2023-05-02	0	0.900	0.860	0.900	0.870	0.920	208,120	183,395	0.8812	0.900	0.860	0.900	0.870	0.920	208,120	0.8812	-3.23%
2023-04-28	0	0.930	0.900	0.930	0.840	0.930	580,300	500,573	0.8626	0.930	0.900	0.930	0.840	0.930	580,300	0.8626	13.41%
2023-04-27	0	0.820	0.800	0.820	0.780	0.820	662,000	527,420	0.7967	0.820	0.800	0.820	0.780	0.820	662,000	0.7967	-2.38%
2023-04-26	0	0.840	0.810	0.840	0.810	0.890	661,000	554,930	0.8395	0.840	0.810	0.840	0.810	0.890	661,000	0.8395	-3.45%
2023-04-25	0	0.870	0.870	0.900	0.850	0.910	722,000	629,890	0.8724	0.870	0.870	0.900	0.850	0.910	722,000	0.8724	-5.43%
2023-04-24	0	0.920	0.920	0.940	0.900	0.940	303,000	280,240	0.9249	0.920	0.920	0.940	0.900	0.940	303,000	0.9249	-3.16%
2023-04-21	0	0.950	0.950	0.960	0.910	0.980	452,000	424,220	0.9385	0.950	0.950	0.960	0.910	0.980	452,000	0.9385	-2.06%
2023-04-20	0	0.970	0.970	0.980	0.960	1.050	752,000	744,550	0.9901	0.970	0.970	0.980	0.960	1.050	752,000	0.9901	-6.73%
2023-04-19	0	1.040	1.020	1.040	0.970	1.080	1,063,160	1,089,802	1.0251	1.040	1.020	1.040	0.970	1.080	1,063,160	1.0251	1.96%
2023-04-18	0	1.020	1.020	1.050	1.020	1.130	1,335,000	1,422,840	1.0658	1.020	1.020	1.050	1.020	1.130	1,335,000	1.0658	-9.73%
2023-04-17	0	1.130	1.080	1.130	1.050	1.180	2,456,200	2,739,250	1.1152	1.130	1.080	1.130	1.050	1.180	2,456,200	1.1152	5.61%
2023-04-14	0	1.070	1.070	1.080	0.850	1.200	5,439,000	5,536,410	1.0179	1.070	1.070	1.080	0.850	1.200	5,439,000	1.0179	8.08%
2023-04-13	0	0.990	0.990	1.000	0.990	1.160	3,597,000	3,727,940	1.0364	0.990	0.990	1.000	0.990	1.160	3,597,000	1.0364	-16.10%
2023-04-12	0	1.180	1.170	1.180	0.970	1.190	8,830,520	9,716,534	1.1003	1.180	1.170	1.180	0.970	1.190	8,830,520	1.1003	25.53%
2023-04-11	0	0.940	0.940	0.950	0.670	0.980	6,550,000	5,567,030	0.8499	0.940	0.940	0.950	0.670	0.980	6,550,000	0.8499	44.62%
2023-04-06	0	0.650	0.650	0.660	0.560	0.720	3,836,000	2,369,030	0.6176	0.650	0.650	0.660	0.560	0.720	3,836,000	0.6176	-10.96%
2023-04-04	0	0.730	0.720	0.740	0.730	0.750	452,000	334,150	0.7393	0.730	0.720	0.740	0.730	0.750	452,000	0.7393	-2.67%
2023-04-03	0	0.750	0.740	0.750	0.730	0.760	754,000	561,760	0.7450	0.750	0.740	0.750	0.730	0.760	754,000	0.7450	1.35%
2023-03-31	0	0.740	0.730	0.740	0.700	0.800	2,078,000	1,543,100	0.7426	0.740	0.730	0.740	0.700	0.800	2,078,000	0.7426	-1.33%
2023-03-30	0	0.750	0.740	0.750	0.720	0.760	875,000	654,740	0.7483	0.750	0.740	0.750	0.720	0.760	875,000	0.7483	1.35%
2023-03-29	0	0.740	0.740	0.750	0.740	0.800	2,680,000	2,013,700	0.7514	0.740	0.740	0.750	0.740	0.800	2,680,000	0.7514	-7.50%
2023-03-28	0	0.800	0.790	0.800	0.780	0.920	3,850,060	3,108,185	0.8073	0.800	0.790	0.800	0.780	0.920	3,850,060	0.8073	-11.11%
2023-03-27	0	0.900	0.900	0.910	0.880	1.200	4,114,200	3,879,122	0.9429	0.900	0.900	0.910	0.880	1.200	4,114,200	0.9429	-30.77%
2023-03-24	0	1.300	1.290	1.300	1.190	1.490	1,947,000	2,558,750	1.3142	1.300	1.290	1.300	1.190	1.490	1,947,000	1.3142	8.33%
2023-03-23	0	1.200	1.190	1.200	1.180	1.240	863,200	1,039,206	1.2039	1.200	1.190	1.200	1.180	1.240	863,200	1.2039	0.00%
2023-03-22	0	1.200	1.190	1.200	1.180	1.300	858,000	1,034,870	1.2061	1.200	1.190	1.200	1.180	1.300	858,000	1.2061	-7.69%
2023-03-21	0	1.300	1.290	1.300	1.290	1.510	934,800	1,248,940	1.3361	1.300	1.290	1.300	1.290	1.510	934,800	1.3361	-13.33%
2023-03-20	0	1.500	1.490	1.500	1.490	1.620	642,000	975,690	1.5198	1.500	1.490	1.500	1.490	1.620	642,000	1.5198	-11.76%
2023-03-17	0	1.700	1.680	1.700	1.520	2.010	821,630	1,455,791	1.7718	1.700	1.680	1.700	1.520	2.010	821,630	1.7718	11.84%
2023-03-16	0	1.520	1.510	1.700	1.480	1.610	273,000	414,800	1.5194	1.520	1.510	1.700	1.480	1.610	273,000	1.5194	-5.59%
2023-03-15	0	1.610	1.600	1.610	1.540	1.890	654,070	1,063,861	1.6265	1.610	1.600	1.610	1.540	1.890	654,070	1.6265	-14.36%
2023-03-14	0	1.880	1.710	2.020	1.880	1.900	62,180	117,763	1.8939	1.880	1.710	2.020	1.880	1.900	62,180	1.8939	0.00%
2023-03-13	0	1.880	1.730	1.880	1.710	1.880	283,200	500,186	1.7662	1.880	1.730	1.880	1.710	1.880	283,200	1.7662	-2.08%
2023-03-10	0	1.920	1.850	1.920	1.880	2.030	365,000	713,440	1.9546	1.920	1.850	1.920	1.880	2.030	365,000	1.9546	1.05%
2023-03-09	0	1.900	1.890	1.900	1.900	2.070	174,000	338,000	1.9425	1.900	1.890	1.900	1.900	2.070	174,000	1.9425	-8.65%
2023-03-08	0	2.080	2.070	2.080	2.050	2.360	440,600	939,242	2.1317	2.080	2.070	2.080	2.050	2.360	440,600	2.1317	-10.34%
2023-03-07	0	2.320	2.290	2.320	2.280	2.600	790,000	1,843,510	2.3336	2.320	2.290	2.320	2.280	2.600	790,000	2.3336	-4.53%
2023-03-06	0	2.430	2.410	2.450	2.430	2.700	322,000	797,760	2.4775	2.430	2.410	2.450	2.430	2.700	322,000	2.4775	-7.60%
2023-03-03	0	2.630	2.630	2.650	2.450	2.700	482,000	1,224,910	2.5413	2.630	2.630	2.650	2.450	2.700	482,000	2.5413	-1.87%
2023-03-02	0	2.680	2.600	2.690	2.680	2.800	489,000	1,340,170	2.7406	2.680	2.600	2.690	2.680	2.800	489,000	2.7406	-10.67%
2023-03-01	0	3.000	2.950	3.000	2.880	3.190	168,200	507,092	3.0148	3.000	2.950	3.000	2.880	3.190	168,200	3.0148	-8.26%
2023-02-28	0	3.270	-	3.250	-	-	1,200	3,990	3.3250	3.270	-	3.250	-	-	1,200	3.3250	-2.39%
2023-02-27	0	3.350	-	3.350	-	-	0	0	-	3.350	-	3.350	-	-	0	-	0.00%
2023-02-24	0	3.350	3.300	3.350	-	-	0	0	-	3.350	3.300	3.350	-	-	0	-	0.00%
2023-02-23	0	3.350	3.350	3.400	3.350	3.400	14,600	49,070	3.3610	3.350	3.350	3.400	3.350	3.400	14,600	3.3610	-1.18%
2023-02-22	0	3.390	3.350	3.400	3.300	3.550	33,680	115,821	3.4389	3.390	3.350	3.400	3.300	3.550	33,680	3.4389	-0.29%
2023-02-21	0	3.400	3.350	3.400	3.400	3.420	54,020	183,906	3.4044	3.400	3.350	3.400	3.400	3.420	54,020	3.4044	-5.29%
2023-02-20	0	3.590	3.400	3.600	3.400	3.900	46,000	170,080	3.6974	3.590	3.400	3.600	3.400	3.900	46,000	3.6974	-5.53%
2023-02-17	0	3.800	3.600	3.800	3.500	4.400	108,000	424,810	3.9334	3.800	3.600	3.800	3.500	4.400	108,000	3.9334	-8.21%
2023-02-16	0	4.140	3.900	4.150	3.500	4.600	270,980	1,088,045	4.0152	4.140	3.900	4.150	3.500	4.600	270,980	4.0152	20.00%
2023-02-15	0	3.450	3.110	3.450	3.110	3.450	30,410	97,357	3.2015	3.450	3.110	3.450	3.110	3.450	30,410	3.2015	22.78%
2023-02-14	0	2.810	2.800	3.200	2.680	2.810	6,220	16,868	2.7119	2.810	2.800	3.200	2.680	2.810	6,220	2.7119	-2.77%
2023-02-13	0	2.890	-	3.190	-	-	0	0	-	2.890	-	3.190	-	-	0	-	0.00%
2023-02-10	0	2.890	2.680	3.200	2.890	2.890	3,000	8,670	2.8900	2.890	2.680	3.200	2.890	2.890	3,000	2.8900	0.00%
2023-02-09	0	2.890	2.880	3.000	2.880	2.890	51,000	147,320	2.8886	2.890	2.880	3.000	2.880	2.890	51,000	2.8886	0.00%
2023-02-08	0	2.890	2.890	3.020	2.880	2.880	2,400	6,776	2.8233	2.890	2.890	3.020	2.880	2.880	2,400	2.8233	-4.30%
2023-02-07	0	3.020	2.800	-	-	-	0	0	-	3.020	2.800	-	-	-	0	-	0.00%
2023-02-06	0	3.020	2.880	3.020	3.020	3.020	1,000	3,020	3.0200	3.020	2.880	3.020	3.020	3.020	1,000	3.0200	0.00%
2023-02-03	0	3.020	2.980	3.020	3.020	3.020	10,000	30,200	3.0200	3.020	2.980	3.020	3.020	3.020	10,000	3.0200	0.00%
2023-02-02	0	3.020	3.050	3.300	3.020	3.020	1,950	5,841	2.9954	3.020	3.050	3.300	3.020	3.020	1,950	2.9954	0.00%
2023-02-01	0	3.020	3.020	3.050	3.000	3.030	35,600	107,526	3.0204	3.020	3.020	3.050	3.000	3.030	35,600	3.0204	-2.58%
2023-01-31	0	3.100	3.010	3.200	-	-	0	0	-	3.100	3.010	3.200	-	-	0	-	0.00%
2023-01-30	0	3.100	3.000	3.200	-	-	0	0	-	3.100	3.000	3.200	-	-	0	-	0.00%
2023-01-27	0	3.100	3.050	3.100	3.020	3.190	33,000	102,480	3.1055	3.100	3.050	3.100	3.020	3.190	33,000	3.1055	-3.73%
2023-01-26	0	3.220	3.220	3.600	3.060	3.280	29,470	94,490	3.2063	3.220	3.220	3.600	3.060	3.280	29,470	3.2063	-1.83%
2023-01-20	0	3.280	3.280	-	-	-	0	0	-	3.280	3.280	-	-	-	0	-	2.50%
2023-01-19	0	3.200	3.200	3.540	3.160	3.190	7,000	22,300	3.1857	3.200	3.200	3.540	3.160	3.190	7,000	3.1857	2.89%
2023-01-18	0	3.110	3.110	3.320	3.110	3.320	3,400	11,030	3.2441	3.110	3.110	3.320	3.110	3.320	3,400	3.2441	-5.76%
2023-01-17	0	3.300	3.300	3.500	3.280	3.290	13,050	42,842	3.2829	3.300	3.300	3.500	3.280	3.290	13,050	3.2829	0.61%
2023-01-16	0	3.280	3.280	3.460	3.220	3.220	3,000	9,660	3.2200	3.280	3.280	3.460	3.220	3.220	3,000	3.2200	1.86%
2023-01-13	0	3.220	3.220	3.300	2.980	3.500	121,320	388,506	3.2023	3.220	3.220	3.300	2.980	3.500	121,320	3.2023	3.87%
2023-01-12	0	3.100	2.980	3.100	-	-	400	1,184	2.9600	3.100	2.980	3.100	-	-	400	2.9600	0.00%
2023-01-11	0	3.100	2.900	3.200	-	-	0	0	-	3.100	2.900	3.200	-	-	0	-	0.00%
2023-01-10	0	3.100	3.000	3.100	3.100	3.100	2,400	7,412	3.0883	3.100	3.000	3.100	3.100	3.100	2,400	3.0883	0.00%
2023-01-09	0	3.100	2.980	3.150	-	-	0	0	-	3.100	2.980	3.150	-	-	0	-	0.00%
2023-01-06	0	3.100	3.100	3.150	3.100	3.100	5,000	15,500	3.1000	3.100	3.100	3.150	3.100	3.100	5,000	3.1000	-2.82%
2023-01-05	0	3.190	3.020	3.190	3.190	3.200	6,320	20,110	3.1820	3.190	3.020	3.190	3.190	3.200	6,320	3.1820	-1.85%
2023-01-04	0	3.250	3.100	3.250	3.250	3.250	3,600	11,670	3.2417	3.250	3.100	3.250	3.250	3.250	3,600	3.2417	0.00%
2023-01-03	0	3.250	3.100	3.250	3.100	3.350	18,050	58,110	3.2194	3.250	3.100	3.250	3.100	3.350	18,050	3.2194	-2.99%
2022-12-30	0	3.350	3.180	3.350	3.180	3.350	4,000	13,230	3.3075	3.350	3.180	3.350	3.180	3.350	4,000	3.3075	0.00%
2022-12-29	0	3.350	3.180	3.350	3.350	3.350	1,660	5,475	3.2982	3.350	3.180	3.350	3.350	3.350	1,660	3.2982	0.00%
2022-12-28	0	3.350	3.350	3.360	3.350	3.360	38,560	129,136	3.3490	3.350	3.350	3.360	3.350	3.360	38,560	3.3490	-0.30%
2022-12-23	0	3.360	3.120	3.360	3.360	3.390	9,000	30,310	3.3678	3.360	3.120	3.360	3.360	3.390	9,000	3.3678	-0.88%
2022-12-22	0	3.390	3.100	3.390	-	-	0	0	-	3.390	3.100	3.390	-	-	0	-	-0.29%
2022-12-21	0	3.400	-	3.500	-	-	0	0	-	3.400	-	3.500	-	-	0	-	0.00%
2022-12-20	0	3.400	3.020	3.400	-	-	0	0	-	3.400	3.020	3.400	-	-	0	-	-1.16%
2022-12-19	0	3.440	3.290	3.440	3.440	3.440	1,000	3,440	3.4400	3.440	3.290	3.440	3.440	3.440	1,000	3.4400	5.20%
2022-12-16	0	3.270	3.270	3.400	3.250	3.260	7,050	22,954	3.2559	3.270	3.270	3.400	3.250	3.260	7,050	3.2559	-5.22%
2022-12-15	0	3.450	-	3.450	-	-	0	0	-	3.450	-	3.450	-	-	0	-	-0.29%
2022-12-14	0	3.460	3.280	3.460	-	-	10,000	32,800	3.2800	3.460	3.280	3.460	-	-	10,000	3.2800	-1.14%
2022-12-13	0	3.500	3.380	3.500	3.270	3.500	8,600	29,472	3.4270	3.500	3.380	3.500	3.270	3.500	8,600	3.4270	7.03%
2022-12-12	0	3.270	3.270	3.500	3.270	3.800	13,000	45,120	3.4708	3.270	3.270	3.500	3.270	3.800	13,000	3.4708	-0.61%
2022-12-09	0	3.290	3.290	3.300	3.200	3.310	69,400	225,604	3.2508	3.290	3.290	3.300	3.200	3.310	69,400	3.2508	-4.36%
2022-12-08	0	3.440	3.170	3.460	3.110	3.450	32,200	108,818	3.3794	3.440	3.170	3.460	3.110	3.450	32,200	3.3794	-1.71%
2022-12-07	0	3.500	-	3.500	3.510	3.600	26,000	91,450	3.5173	3.500	-	3.500	3.510	3.600	26,000	3.5173	1.45%
2022-12-06	0	3.450	3.340	3.450	3.300	3.490	32,600	109,506	3.3591	3.450	3.340	3.450	3.300	3.490	32,600	3.3591	5.18%
2022-12-05	0	3.280	3.280	3.450	3.090	3.900	202,400	677,632	3.3480	3.280	3.280	3.450	3.090	3.900	202,400	3.3480	-11.35%
2022-12-02	0	3.700	3.700	3.750	3.130	3.750	218,000	769,740	3.5309	3.700	3.700	3.750	3.130	3.750	218,000	3.5309	10.12%
2022-12-01	0	3.360	3.200	3.360	3.060	3.460	41,000	134,690	3.2851	3.360	3.200	3.360	3.060	3.460	41,000	3.2851	2.44%
2022-11-30	0	3.280	3.100	3.280	2.900	3.320	139,000	433,820	3.1210	3.280	3.100	3.280	2.900	3.320	139,000	3.1210	13.10%
2022-11-29	0	2.900	2.880	2.900	2.900	2.900	15,260	44,224	2.8980	2.900	2.880	2.900	2.900	2.900	15,260	2.8980	0.00%
2022-11-28	0	2.900	2.810	2.900	2.830	2.900	48,200	137,850	2.8600	2.900	2.810	2.900	2.830	2.900	48,200	2.8600	2.47%
2022-11-25	0	2.830	2.830	2.850	2.830	2.870	10,780	30,598	2.8384	2.830	2.830	2.850	2.830	2.870	10,780	2.8384	-1.74%
2022-11-24	0	2.880	2.870	2.900	2.870	3.010	96,000	278,750	2.9036	2.880	2.870	2.900	2.870	3.010	96,000	2.9036	-7.10%
2022-11-23	0	3.100	3.000	3.100	3.100	3.100	14,000	43,400	3.1000	3.100	3.000	3.100	3.100	3.100	14,000	3.1000	0.00%
2022-11-22	0	3.100	2.900	3.100	3.100	3.100	8,000	24,800	3.1000	3.100	2.900	3.100	3.100	3.100	8,000	3.1000	0.00%
2022-11-21	0	3.100	3.050	3.100	3.010	3.200	97,000	300,640	3.0994	3.100	3.050	3.100	3.010	3.200	97,000	3.0994	0.00%
2022-11-18	0	3.100	3.040	3.100	3.020	3.200	29,100	90,318	3.1037	3.100	3.040	3.100	3.020	3.200	29,100	3.1037	0.00%
2022-11-17	0	3.100	3.100	3.200	3.100	3.200	56,340	177,464	3.1499	3.100	3.100	3.200	3.100	3.200	56,340	3.1499	-4.62%
2022-11-16	0	3.250	3.220	3.250	3.200	3.250	43,000	139,046	3.2336	3.250	3.220	3.250	3.200	3.250	43,000	3.2336	0.00%
2022-11-15	0	3.250	3.240	3.250	3.240	3.530	214,460	733,484	3.4201	3.250	3.240	3.250	3.240	3.530	214,460	3.4201	-3.85%
2022-11-14	0	3.380	3.380	3.490	3.300	3.500	27,100	91,963	3.3935	3.380	3.380	3.490	3.300	3.500	27,100	3.3935	-3.43%
2022-11-11	0	3.500	3.490	3.500	3.400	3.600	179,800	628,186	3.4938	3.500	3.490	3.500	3.400	3.600	179,800	3.4938	-5.41%
2022-11-10	0	3.700	3.530	3.720	3.550	3.730	2,000	7,280	3.6400	3.700	3.530	3.720	3.550	3.730	2,000	3.6400	-0.80%
2022-11-09	0	3.730	3.580	3.900	3.540	3.730	44,000	161,500	3.6705	3.730	3.580	3.900	3.540	3.730	44,000	3.6705	-0.80%
2022-11-08	0	3.760	3.600	3.760	3.610	3.900	10,000	36,940	3.6940	3.760	3.600	3.760	3.610	3.900	10,000	3.6940	-0.27%
2022-11-07	0	3.770	3.540	3.770	3.760	3.780	8,000	30,180	3.7725	3.770	3.540	3.770	3.760	3.780	8,000	3.7725	-0.26%
2022-11-04	0	3.780	3.600	3.780	3.470	3.800	216,400	769,090	3.5540	3.780	3.600	3.780	3.470	3.800	216,400	3.5540	-5.50%
2022-11-03	0	4.000	3.550	4.000	3.880	4.000	17,000	67,490	3.9700	4.000	3.550	4.000	3.880	4.000	17,000	3.9700	1.78%
2022-11-02	0	3.930	3.930	3.970	3.760	4.000	182,000	712,770	3.9163	3.930	3.930	3.970	3.760	4.000	182,000	3.9163	-4.84%
2022-11-01	0	4.130	3.980	4.000	3.990	5.200	234,000	941,480	4.0234	4.130	3.980	4.000	3.990	5.200	234,000	4.0234	-19.34%
2022-10-31	0	5.120	-	5.120	5.000	5.390	17,620	89,576	5.0838	5.120	-	5.120	5.000	5.390	17,620	5.0838	-1.16%
2022-10-28	0	5.180	4.780	5.180	4.380	5.180	13,000	59,160	4.5508	5.180	4.780	5.180	4.380	5.180	13,000	4.5508	18.26%
2022-10-27	0	4.380	4.300	4.380	3.860	4.380	40,000	159,390	3.9848	4.380	4.300	4.380	3.860	4.380	40,000	3.9848	9.77%
2022-10-26	0	3.990	3.800	4.030	3.400	4.130	11,000	43,400	3.9455	3.990	3.800	4.030	3.400	4.130	11,000	3.9455	4.45%
2022-10-25	0	3.820	3.700	3.900	3.500	3.940	2,000	7,440	3.7200	3.820	3.700	3.900	3.500	3.940	2,000	3.7200	9.14%
2022-10-24	0	3.500	0.920	3.980	3.500	3.500	16,000	56,000	3.5000	3.500	0.920	3.980	3.500	3.500	16,000	3.5000	-9.33%
2022-10-21	0	3.860	3.600	3.860	-	-	0	0	-	3.860	3.600	3.860	-	-	0	-	-2.28%
2022-10-20	0	3.950	3.770	3.950	3.510	3.970	13,110	48,228	3.6787	3.950	3.770	3.950	3.510	3.970	13,110	3.6787	-1.25%
2022-10-19	0	4.000	3.660	4.010	-	-	0	0	-	4.000	3.660	4.010	-	-	0	-	0.00%
2022-10-18	0	4.000	3.790	4.000	3.620	4.270	19,110	73,813	3.8625	4.000	3.790	4.000	3.620	4.270	19,110	3.8625	-2.44%
2022-10-17	0	4.100	3.600	4.200	3.950	4.100	24,200	97,016	4.0089	4.100	3.600	4.200	3.950	4.100	24,200	4.0089	17.14%
2022-10-14	0	3.500	3.410	3.500	3.500	3.720	22,000	79,010	3.5914	3.500	3.410	3.500	3.500	3.720	22,000	3.5914	-20.27%
2022-10-13	0	4.390	-	4.390	-	-	0	0	-	4.390	-	4.390	-	-	0	-	-1.35%
2022-10-12	0	4.450	-	4.450	4.370	4.450	2,200	9,660	4.3909	4.450	-	4.450	4.370	4.450	2,200	4.3909	-1.11%
2022-10-11	0	4.500	-	4.500	-	-	0	0	-	4.500	-	4.500	-	-	0	-	0.00%
2022-10-10	0	4.500	-	4.500	-	-	0	0	-	4.500	-	4.500	-	-	0	-	0.00%
2022-10-07	0	4.500	4.330	4.500	4.330	4.500	15,184	66,161	4.3573	4.500	4.330	4.500	4.330	4.500	15,184	4.3573	0.00%
2022-10-06	0	4.500	-	4.500	-	-	0	0	-	4.500	-	4.500	-	-	0	-	0.00%
2022-10-05	0	4.500	4.200	4.500	3.900	4.500	37,800	158,788	4.2007	4.500	4.200	4.500	3.900	4.500	37,800	4.2007	3.21%
2022-10-03	0	4.360	-	4.360	-	-	0	0	-	4.360	-	4.360	-	-	0	-	-0.91%
2022-09-30	0	4.400	-	4.400	4.400	4.490	3,000	13,370	4.4567	4.400	-	4.400	4.400	4.490	3,000	4.4567	-2.00%
2022-09-29	0	4.490	4.400	4.490	4.200	4.490	2,200	9,459	4.2995	4.490	4.400	4.490	4.200	4.490	2,200	4.2995	0.00%
2022-09-28	0	4.490	-	4.490	-	-	0	0	-	4.490	-	4.490	-	-	0	-	0.00%
2022-09-27	0	4.490	-	4.490	-	-	0	0	-	4.490	-	4.490	-	-	0	-	-6.46%
2022-09-26	0	4.800	-	4.800	-	-	0	0	-	4.800	-	4.800	-	-	0	-	0.00%
2022-09-23	0	4.800	-	4.800	-	-	0	0	-	4.800	-	4.800	-	-	0	-	0.00%
2022-09-22	0	4.800	-	4.800	-	-	0	0	-	4.800	-	4.800	-	-	0	-	-2.04%
2022-09-21	0	4.900	-	4.900	4.900	4.900	2,000	9,900	4.9500	4.900	-	4.900	4.900	4.900	2,000	4.9500	0.00%
2022-09-20	0	4.900	4.580	4.900	4.580	5.000	36,000	173,210	4.8114	4.900	4.580	4.900	4.580	5.000	36,000	4.8114	1.03%
2022-09-19	0	4.850	4.650	4.850	3.990	4.850	12,000	50,490	4.2075	4.850	4.650	4.850	3.990	4.850	12,000	4.2075	21.55%
2022-09-16	0	3.990	3.810	3.990	3.900	4.110	27,000	107,680	3.9881	3.990	3.810	3.990	3.900	4.110	27,000	3.9881	-0.25%
2022-09-15	0	4.000	3.710	4.000	3.990	4.300	104,000	426,510	4.1011	4.000	3.710	4.000	3.990	4.300	104,000	4.1011	-6.32%
2022-09-14	0	4.270	4.100	4.270	4.100	4.270	15,400	63,578	4.1284	4.270	4.100	4.270	4.100	4.270	15,400	4.1284	-0.23%
2022-09-13	0	4.280	4.100	4.290	4.280	4.450	55,200	238,726	4.3247	4.280	4.100	4.290	4.280	4.450	55,200	4.3247	-0.47%
2022-09-09	0	4.300	4.290	4.300	4.280	4.880	250,420	1,108,755	4.4276	4.300	4.290	4.300	4.280	4.880	250,420	4.4276	-14.00%
2022-09-08	0	5.000	4.380	5.000	-	-	0	0	-	5.000	4.380	5.000	-	-	0	-	0.00%
2022-09-07	0	5.000	4.860	5.000	-	-	0	0	-	5.000	4.860	5.000	-	-	0	-	0.00%
2022-09-06	0	5.000	4.860	5.000	4.990	5.000	19,000	94,990	4.9995	5.000	4.860	5.000	4.990	5.000	19,000	4.9995	0.00%
2022-09-05	0	5.000	4.900	5.000	4.870	5.000	66,200	328,572	4.9633	5.000	4.900	5.000	4.870	5.000	66,200	4.9633	3.09%
2022-09-02	0	4.850	4.850	4.900	4.850	5.680	185,000	953,830	5.1558	4.850	4.850	4.900	4.850	5.680	185,000	5.1558	-14.76%
2022-09-01	0	5.690	5.600	5.700	5.690	6.090	4,000	23,370	5.8425	5.690	5.600	5.700	5.690	6.090	4,000	5.8425	-0.18%
2022-08-31	0	5.700	5.430	5.700	5.430	5.700	57,000	319,590	5.6068	5.700	5.430	5.700	5.430	5.700	57,000	5.6068	0.18%
2022-08-30	0	5.690	5.410	5.690	5.410	5.810	30,000	172,540	5.7513	5.690	5.410	5.690	5.410	5.810	30,000	5.7513	-1.90%
2022-08-29	0	5.800	5.510	5.800	5.800	5.970	105,000	624,440	5.9470	5.800	5.510	5.800	5.800	5.970	105,000	5.9470	-3.17%
2022-08-26	0	5.990	-	5.990	5.990	6.000	102,000	610,990	5.9901	5.990	-	5.990	5.990	6.000	102,000	5.9901	-6.41%
2022-08-25	0	6.400	6.600	6.800	5.400	6.000	124,000	676,840	5.4584	6.400	6.600	6.800	5.400	6.000	124,000	5.4584	18.52%
2022-08-24	0	5.400	5.400	5.490	5.300	5.840	38,000	209,110	5.5029	5.400	5.400	5.490	5.300	5.840	38,000	5.5029	-1.82%
2022-08-23	0	5.500	5.280	5.690	5.480	5.740	190,070	1,051,951	5.5345	5.500	5.280	5.690	5.480	5.740	190,070	5.5345	-2.65%
2022-08-22	0	5.650	5.460	5.650	5.600	5.960	69,000	393,420	5.7017	5.650	5.460	5.650	5.600	5.960	69,000	5.7017	-3.75%
2022-08-19	0	5.870	5.410	5.870	5.800	6.060	16,000	94,710	5.9194	5.870	5.410	5.870	5.800	6.060	16,000	5.9194	0.86%
2022-08-18	0	5.820	5.820	5.990	5.580	6.200	62,500	369,850	5.9176	5.820	5.820	5.990	5.580	6.200	62,500	5.9176	-13.13%
2022-08-17	0	6.700	6.650	6.700	5.880	6.780	36,000	219,620	6.1006	6.700	6.650	6.700	5.880	6.780	36,000	6.1006	8.06%
2022-08-16	0	6.200	6.190	6.200	6.000	6.500	27,200	168,672	6.2012	6.200	6.190	6.200	6.000	6.500	27,200	6.2012	-6.77%
2022-08-15	0	6.650	6.400	6.650	6.650	6.660	15,000	99,790	6.6527	6.650	6.400	6.650	6.650	6.660	15,000	6.6527	0.00%
2022-08-12	0	6.650	6.400	6.700	6.550	7.500	78,470	547,363	6.9754	6.650	6.400	6.700	6.550	7.500	78,470	6.9754	0.45%
2022-08-11	0	6.620	6.400	6.620	6.450	6.700	5,820	38,410	6.5997	6.620	6.400	6.620	6.450	6.700	5,820	6.5997	3.44%
2022-08-10	0	6.400	6.320	6.580	6.400	6.590	2,000	12,990	6.4950	6.400	6.320	6.580	6.400	6.590	2,000	6.4950	-2.88%
2022-08-09	0	6.590	6.400	6.590	6.600	6.680	4,160	27,496	6.6096	6.590	6.400	6.590	6.600	6.680	4,160	6.6096	2.97%
2022-08-08	0	6.400	6.400	6.410	6.400	6.680	7,730	50,434	6.5245	6.400	6.400	6.410	6.400	6.680	7,730	6.5245	2.07%
2022-08-05	0	6.270	6.270	6.500	6.270	6.510	2,200	14,018	6.3718	6.270	6.270	6.500	6.270	6.510	2,200	6.3718	-3.83%
2022-08-04	0	6.520	6.510	6.700	6.500	6.700	26,572	175,791	6.6156	6.520	6.510	6.700	6.500	6.700	26,572	6.6156	0.31%
2022-08-03	0	6.500	6.500	6.620	6.490	6.500	83,000	539,170	6.4960	6.500	6.500	6.620	6.490	6.500	83,000	6.4960	-0.15%
2022-08-02	0	6.510	6.400	6.690	-	-	0	0	-	6.510	6.400	6.690	-	-	0	-	0.00%
2022-08-01	0	6.510	6.400	6.690	6.510	6.850	29,330	191,828	6.5403	6.510	6.400	6.690	6.510	6.850	29,330	6.5403	0.00%
2022-07-29	0	6.510	6.510	6.540	6.500	6.510	5,300	34,445	6.4991	6.510	6.510	6.540	6.500	6.510	5,300	6.4991	-1.66%
2022-07-28	0	6.620	6.500	6.620	6.500	6.700	9,000	58,710	6.5233	6.620	6.500	6.620	6.500	6.700	9,000	6.5233	0.30%
2022-07-27	0	6.600	6.600	6.610	6.600	6.660	40,960	270,406	6.6017	6.600	6.600	6.610	6.600	6.660	40,960	6.6017	-1.49%
2022-07-26	0	6.700	6.700	6.800	6.700	7.000	90,300	605,783	6.7086	6.700	6.700	6.800	6.700	7.000	90,300	6.7086	-2.90%
2022-07-25	0	6.900	6.850	6.900	6.510	6.990	21,020	142,986	6.8024	6.900	6.850	6.900	6.510	6.990	21,020	6.8024	1.47%
2022-07-22	0	6.800	6.800	6.950	6.550	7.180	50,440	339,776	6.7362	6.800	6.800	6.950	6.550	7.180	50,440	6.7362	0.00%
2022-07-21	0	6.800	6.660	6.800	6.400	6.990	24,000	159,040	6.6267	6.800	6.660	6.800	6.400	6.990	24,000	6.6267	0.00%
2022-07-20	0	6.800	6.400	6.800	6.800	7.350	5,230	37,277	7.1275	6.800	6.400	6.800	6.800	7.350	5,230	7.1275	2.41%
2022-07-19	0	6.640	6.550	6.640	6.500	6.740	19,100	124,833	6.5358	6.640	6.550	6.640	6.500	6.740	19,100	6.5358	0.61%
2022-07-18	0	6.600	6.300	6.600	6.600	6.750	51,810	342,041	6.6018	6.600	6.300	6.600	6.600	6.750	51,810	6.6018	0.76%
2022-07-15	0	6.550	6.600	6.720	6.400	6.400	2,040	13,054	6.3990	6.550	6.600	6.720	6.400	6.400	2,040	6.3990	-2.67%
2022-07-14	0	6.730	-	6.730	6.570	6.850	86,000	575,530	6.6922	6.730	-	6.730	6.570	6.850	86,000	6.6922	2.44%
2022-07-13	0	6.570	6.450	6.570	6.390	6.610	41,800	270,628	6.4744	6.570	6.450	6.570	6.390	6.610	41,800	6.4744	-0.45%
2022-07-12	0	6.600	6.400	6.600	-	-	800	5,088	6.3600	6.600	6.400	6.600	-	-	800	6.3600	0.00%
2022-07-11	0	6.600	6.550	6.600	6.300	6.900	15,000	99,400	6.6267	6.600	6.550	6.600	6.300	6.900	15,000	6.6267	0.92%
2022-07-08	0	6.540	6.450	6.640	6.480	6.850	9,400	62,070	6.6032	6.540	6.450	6.640	6.480	6.850	9,400	6.6032	0.62%
2022-07-07	0	6.500	6.080	6.500	6.400	6.580	12,180	78,187	6.4193	6.500	6.080	6.500	6.400	6.580	12,180	6.4193	-1.52%
2022-07-06	0	6.600	6.600	6.750	6.600	6.990	21,500	142,555	6.6305	6.600	6.600	6.750	6.600	6.990	21,500	6.6305	-1.49%
2022-07-05	0	6.700	6.500	6.960	6.600	7.200	18,400	125,800	6.8370	6.700	6.500	6.960	6.600	7.200	18,400	6.8370	0.00%
2022-07-04	0	6.700	6.500	6.650	6.700	6.940	20,800	143,720	6.9096	6.700	6.500	6.650	6.700	6.940	20,800	6.9096	-3.46%
2022-06-30	0	6.940	-	6.940	-	-	500	3,460	6.9200	6.940	-	6.940	-	-	500	6.9200	-0.72%
2022-06-29	0	6.990	-	6.990	7.000	7.000	15,000	105,000	7.0000	6.990	-	6.990	7.000	7.000	15,000	7.0000	-0.14%
2022-06-28	0	7.000	-	7.000	7.000	7.000	1,810	12,604	6.9635	7.000	-	7.000	7.000	7.000	1,810	6.9635	0.00%
2022-06-27	0	7.000	-	7.000	7.290	7.290	1,000	7,290	7.2900	7.000	-	7.000	7.290	7.290	1,000	7.2900	0.43%
2022-06-24	0	6.970	-	6.970	7.000	7.010	15,200	106,438	7.0025	6.970	-	6.970	7.000	7.010	15,200	7.0025	-1.41%
2022-06-23	0	7.070	7.010	7.080	7.060	7.100	20,000	141,370	7.0685	7.070	7.010	7.080	7.060	7.100	20,000	7.0685	0.00%
2022-06-22	0	7.070	-	7.070	7.010	7.070	89,296	627,415	7.0262	7.070	-	7.070	7.010	7.070	89,296	7.0262	0.86%
2022-06-21	0	7.010	7.000	7.140	7.010	7.300	63,400	453,298	7.1498	7.010	7.000	7.140	7.010	7.300	63,400	7.1498	2.19%
2022-06-20	0	6.860	6.860	7.030	6.860	7.290	48,400	336,534	6.9532	6.860	6.860	7.030	6.860	7.290	48,400	6.9532	-2.00%
2022-06-17	0	7.000	6.850	7.050	6.850	7.050	40,000	274,476	6.8619	7.000	6.850	7.050	6.850	7.050	40,000	6.8619	1.45%
2022-06-16	0	6.900	-	7.000	6.900	7.060	37,200	260,630	7.0062	6.900	-	7.000	6.900	7.060	37,200	7.0062	-1.99%
2022-06-15	0	7.040	7.020	7.300	7.010	7.400	38,400	276,420	7.1984	7.040	7.020	7.300	7.010	7.400	38,400	7.1984	-2.63%
2022-06-14	0	7.230	-	7.350	7.230	7.440	59,200	435,438	7.3554	7.230	-	7.350	7.230	7.440	59,200	7.3554	0.00%
2022-06-13	0	7.230	7.230	7.240	7.190	7.280	67,840	491,274	7.2417	7.230	7.230	7.240	7.190	7.280	67,840	7.2417	0.56%
2022-06-10	0	7.190	7.000	7.190	7.000	7.380	68,200	488,272	7.1594	7.190	7.000	7.190	7.000	7.380	68,200	7.1594	0.56%
2022-06-09	0	7.150	6.000	7.200	7.000	7.200	45,680	324,894	7.1124	7.150	6.000	7.200	7.000	7.200	45,680	7.1124	0.70%
2022-06-08	0	7.100	7.000	7.100	7.000	7.280	147,082	1,048,052	7.1256	7.100	7.000	7.100	7.000	7.280	147,082	7.1256	0.85%
2022-06-07	0	7.040	6.820	7.100	7.000	7.180	4,000	28,280	7.0700	7.040	6.820	7.100	7.000	7.180	4,000	7.0700	-0.71%
2022-06-06	0	7.090	7.020	7.110	7.010	7.100	123,108	868,472	7.0546	7.090	7.020	7.110	7.010	7.100	123,108	7.0546	0.42%
2022-06-02	0	7.060	7.060	7.100	7.050	7.050	13,100	92,350	7.0496	7.060	7.060	7.100	7.050	7.050	13,100	7.0496	0.14%
2022-06-01	0	7.050	6.780	7.050	7.170	7.170	3,100	22,196	7.1600	7.050	6.780	7.050	7.170	7.170	3,100	7.1600	0.00%
2022-05-31	0	7.050	6.710	7.050	6.820	7.180	197,630	1,381,266	6.9892	7.050	6.710	7.050	6.820	7.180	197,630	6.9892	1.44%
2022-05-30	0	6.950	6.630	6.950	6.610	6.950	68,000	458,700	6.7456	6.950	6.630	6.950	6.610	6.950	68,000	6.7456	3.73%
2022-05-27	0	6.700	6.700	6.780	6.700	6.900	35,000	239,200	6.8343	6.700	6.700	6.780	6.700	6.900	35,000	6.8343	-0.30%
2022-05-26	0	6.720	6.660	6.720	6.720	6.950	68,000	466,910	6.8663	6.720	6.660	6.720	6.720	6.950	68,000	6.8663	-0.30%
2022-05-25	0	6.740	6.680	6.880	6.620	6.910	59,620	402,092	6.7442	6.740	6.680	6.880	6.620	6.910	59,620	6.7442	0.00%
2022-05-24	0	6.740	6.500	6.740	6.690	6.860	78,000	526,760	6.7533	6.740	6.500	6.740	6.690	6.860	78,000	6.7533	0.00%
2022-05-23	0	6.740	6.330	6.740	6.320	6.740	32,010	205,593	6.4228	6.740	6.330	6.740	6.320	6.740	32,010	6.4228	3.69%
2022-05-20	0	6.500	6.210	6.540	6.410	6.500	97,000	628,680	6.4812	6.500	6.210	6.540	6.410	6.500	97,000	6.4812	0.78%
2022-05-19	0	6.450	6.450	6.460	6.260	6.460	132,000	848,050	6.4246	6.450	6.450	6.460	6.260	6.460	132,000	6.4246	0.00%
2022-05-18	0	6.450	6.210	6.450	6.120	6.460	27,400	172,336	6.2896	6.450	6.210	6.450	6.120	6.460	27,400	6.2896	3.86%
2022-05-17	0	6.210	6.150	6.330	6.170	6.470	35,200	220,978	6.2778	6.210	6.150	6.330	6.170	6.470	35,200	6.2778	0.16%
2022-05-16	0	6.200	6.150	6.260	6.010	7.270	87,100	576,176	6.6151	6.200	6.150	6.260	6.010	7.270	87,100	6.6151	3.85%
2022-05-13	0	5.970	5.900	6.150	5.530	7.250	71,800	451,546	6.2889	5.970	5.900	6.150	5.530	7.250	71,800	6.2889	3.83%
2022-05-12	0	5.750	5.750	5.790	5.500	5.810	85,030	487,294	5.7308	5.750	5.750	5.790	5.500	5.810	85,030	5.7308	-1.20%
2022-05-11	0	5.820	5.820	5.840	5.720	5.840	16,000	92,630	5.7894	5.820	5.820	5.840	5.720	5.840	16,000	5.7894	-2.68%
2022-05-10	0	5.980	-	5.810	5.800	5.980	49,090	287,540	5.8574	5.980	-	5.810	5.800	5.980	49,090	5.8574	2.40%
2022-05-06	0	5.840	5.840	6.000	5.840	6.100	6,000	35,340	5.8900	5.840	5.840	6.000	5.840	6.100	6,000	5.8900	-1.02%
2022-05-05	0	5.900	5.820	6.000	5.850	6.000	37,490	220,766	5.8887	5.900	5.820	6.000	5.850	6.000	37,490	5.8887	-1.67%
2022-05-04	0	6.000	5.850	6.000	5.850	6.020	48,200	283,710	5.8861	6.000	5.850	6.000	5.850	6.020	48,200	5.8861	0.67%
2022-05-03	0	5.960	5.850	6.000	5.850	6.190	62,000	368,520	5.9439	5.960	5.850	6.000	5.850	6.190	62,000	5.9439	-0.67%
2022-04-29	0	6.000	5.780	6.000	5.710	6.380	29,560	179,040	6.0568	6.000	5.780	6.000	5.710	6.380	29,560	6.0568	-0.99%
2022-04-28	0	6.060	-	6.060	6.200	6.730	22,600	141,510	6.2615	6.060	-	6.060	6.200	6.730	22,600	6.2615	1.00%
2022-04-27	0	6.000	5.100	6.000	5.170	6.200	24,760	142,702	5.7634	6.000	5.100	6.000	5.170	6.200	24,760	5.7634	0.00%
2022-04-26	0	6.000	-	6.000	6.000	6.140	13,400	82,012	6.1203	6.000	-	6.000	6.000	6.140	13,400	6.1203	-2.60%
2022-04-25	0	6.160	6.150	6.310	-	-	0	0	-	6.160	6.150	6.310	-	-	0	-	-2.38%
2022-04-22	0	6.310	6.250	6.470	6.250	6.970	39,600	252,320	6.3717	6.310	6.250	6.470	6.250	6.970	39,600	6.3717	-2.17%
2022-04-21	0	6.450	6.330	-	6.250	6.420	71,595	451,914	6.3121	6.450	6.330	-	6.250	6.420	71,595	6.3121	-0.62%
2022-04-20	0	6.490	6.350	6.500	6.100	6.600	26,600	168,440	6.3323	6.490	6.350	6.500	6.100	6.600	26,600	6.3323	6.74%
2022-04-19	0	6.080	6.080	6.180	6.080	6.610	55,700	352,670	6.3316	6.080	6.080	6.180	6.080	6.610	55,700	6.3316	-8.02%
2022-04-14	0	6.610	6.610	6.750	6.610	6.850	47,520	321,224	6.7598	6.610	6.610	6.750	6.610	6.850	47,520	6.7598	-3.50%
2022-04-13	0	6.850	6.750	6.850	6.700	7.200	121,800	841,142	6.9059	6.850	6.750	6.850	6.700	7.200	121,800	6.9059	-4.73%
2022-04-12	0	7.190	7.110	7.180	7.000	7.260	60,020	431,363	7.1870	7.190	7.110	7.180	7.000	7.260	60,020	7.1870	-1.37%
2022-04-11	0	7.290	7.250	7.290	7.250	7.800	97,030	723,274	7.4541	7.290	7.250	7.290	7.250	7.800	97,030	7.4541	-1.49%
2022-04-08	0	7.400	-	7.400	7.400	7.400	25,580	189,268	7.3991	7.400	-	7.400	7.400	7.400	25,580	7.3991	-0.13%
2022-04-07	0	7.410	-	7.410	7.420	7.580	2,000	15,000	7.5000	7.410	-	7.410	7.420	7.580	2,000	7.5000	2.07%
2022-04-06	0	7.260	7.260	7.400	7.240	7.620	40,000	293,910	7.3478	7.260	7.260	7.400	7.240	7.620	40,000	7.3478	-1.36%
2022-04-04	0	7.360	7.450	7.500	7.350	7.630	46,710	346,722	7.4229	7.360	7.450	7.500	7.350	7.630	46,710	7.4229	0.14%
2022-04-01	0	7.350	7.230	7.350	7.200	7.600	30,000	219,270	7.3090	7.350	7.230	7.350	7.200	7.600	30,000	7.3090	1.94%
2022-03-31	0	7.210	7.150	7.270	7.000	7.360	110,640	795,088	7.1863	7.210	7.150	7.270	7.000	7.360	110,640	7.1863	-1.90%
2022-03-30	0	7.350	7.350	7.400	7.330	7.840	52,160	387,506	7.4292	7.350	7.350	7.400	7.330	7.840	52,160	7.4292	-2.52%
2022-03-29	0	7.540	7.410	7.550	7.400	7.850	126,050	950,897	7.5438	7.540	7.410	7.550	7.400	7.850	126,050	7.5438	-0.13%
2022-03-28	0	7.550	7.300	7.590	7.240	7.880	102,700	770,892	7.5063	7.550	7.300	7.590	7.240	7.880	102,700	7.5063	4.28%
2022-03-25	0	7.240	7.070	7.240	7.100	7.570	242,000	1,780,860	7.3589	7.240	7.070	7.240	7.100	7.570	242,000	7.3589	-7.18%
2022-03-24	0	7.800	7.620	7.800	7.510	7.850	233,640	1,808,113	7.7389	7.800	7.620	7.800	7.510	7.850	233,640	7.7389	1.43%
2022-03-23	0	7.690	7.490	7.690	7.500	7.770	178,240	1,343,523	7.5377	7.690	7.490	7.690	7.500	7.770	178,240	7.5377	3.22%
2022-03-22	0	7.450	7.250	7.500	7.200	7.850	167,000	1,253,518	7.5061	7.450	7.250	7.500	7.200	7.850	167,000	7.5061	-2.74%
2022-03-21	0	7.660	7.570	7.720	7.530	7.950	145,450	1,119,288	7.6953	7.660	7.570	7.720	7.530	7.950	145,450	7.6953	-1.79%
2022-03-18	0	7.800	7.800	7.850	7.200	8.200	697,816	5,426,443	7.7763	7.800	7.800	7.850	7.200	8.200	697,816	7.7763	13.04%
2022-03-17	0	6.900	6.730	6.900	6.000	7.000	675,300	4,287,403	6.3489	6.900	6.730	6.900	6.000	7.000	675,300	6.3489	-2.82%
2022-03-16	0	7.100	6.960	7.100	6.600	8.000	450,820	3,112,963	6.9051	7.100	6.960	7.100	6.600	8.000	450,820	6.9051	-11.25%
2022-03-15	0	8.000	7.800	8.000	7.680	9.000	1,111,386	9,541,227	8.5850	8.000	7.800	8.000	7.680	9.000	1,111,386	8.5850	-10.11%
2022-03-14	0	8.900	8.900	8.990	8.810	9.050	452,700	4,063,693	8.9766	8.900	8.900	8.990	8.810	9.050	452,700	8.9766	-2.20%
2022-03-11	0	9.100	9.000	9.150	8.530	9.300	610,536	5,490,837	8.9935	9.100	9.000	9.150	8.530	9.300	610,536	8.9935	7.06%
2022-03-10	0	8.500	8.320	8.500	7.800	9.080	1,015,190	8,695,431	8.5653	8.500	8.320	8.500	7.800	9.080	1,015,190	8.5653	-10.53%
2022-03-09	0	9.500	9.400	9.500	7.210	9.650	2,398,499	20,581,402	8.5810	9.500	9.400	9.500	7.210	9.650	2,398,499	8.5810	31.94%
2022-03-08	0	7.200	7.140	7.200	6.000	7.240	2,484,130	16,916,237	6.8097	7.200	7.140	7.200	6.000	7.240	2,484,130	6.8097	20.00%
2022-03-07	0	6.000	6.000	6.020	5.180	6.000	2,002,490	11,680,332	5.8329	6.000	6.000	6.020	5.180	6.000	2,002,490	5.8329	21.21%
2022-03-04	0	4.950	4.950	5.000	4.900	5.100	96,850	481,213	4.9686	4.950	4.950	5.000	4.900	5.100	96,850	4.9686	0.61%
2022-03-03	0	4.920	4.920	5.180	4.790	4.920	88,800	431,240	4.8563	4.920	4.920	5.180	4.790	4.920	88,800	4.8563	2.71%
2022-03-02	0	4.790	4.720	4.890	4.700	4.900	50,580	243,689	4.8179	4.790	4.720	4.890	4.700	4.900	50,580	4.8179	3.90%
2022-03-01	0	4.610	4.610	4.780	4.600	4.610	42,790	196,817	4.5996	4.610	4.610	4.780	4.600	4.610	42,790	4.5996	0.22%
2022-02-28	0	4.600	4.600	4.900	4.600	4.600	39,400	181,219	4.5995	4.600	4.600	4.900	4.600	4.600	39,400	4.5995	0.00%
2022-02-25	0	4.600	4.600	4.700	4.590	4.800	274,930	1,267,761	4.6112	4.600	4.600	4.700	4.590	4.800	274,930	4.6112	0.00%
2022-02-24	0	4.600	4.500	4.600	4.450	5.200	43,400	205,950	4.7454	4.600	4.500	4.600	4.450	5.200	43,400	4.7454	-8.00%
2022-02-23	0	5.000	5.000	5.180	5.000	5.200	109,380	547,084	5.0017	5.000	5.000	5.180	5.000	5.200	109,380	5.0017	2.25%
2022-02-22	0	4.890	4.890	5.200	4.870	5.600	800,340	4,206,930	5.2564	4.890	4.890	5.200	4.870	5.600	800,340	5.2564	-6.32%
2022-02-21	0	5.220	5.210	5.290	4.550	5.300	642,240	3,242,217	5.0483	5.220	5.210	5.290	4.550	5.300	642,240	5.0483	17.30%
2022-02-18	0	4.450	4.400	4.580	4.230	4.680	364,770	1,642,259	4.5022	4.450	4.400	4.580	4.230	4.680	364,770	4.5022	4.71%
2022-02-17	0	4.250	4.100	4.250	3.900	4.500	212,620	899,683	4.2314	4.250	4.100	4.250	3.900	4.500	212,620	4.2314	11.55%
2022-02-16	0	3.810	3.800	3.810	3.640	3.810	55,800	204,102	3.6577	3.810	3.800	3.810	3.640	3.810	55,800	3.6577	2.97%
2022-02-15	0	3.700	3.700	3.760	3.700	3.750	71,460	264,463	3.7009	3.700	3.700	3.760	3.700	3.750	71,460	3.7009	2.78%
2022-02-14	0	3.600	3.590	3.700	3.350	3.600	87,300	307,062	3.5173	3.600	3.590	3.700	3.350	3.600	87,300	3.5173	12.50%
2022-02-11	0	3.200	3.200	3.400	3.200	3.200	1,000	3,200	3.2000	3.200	3.200	3.400	3.200	3.200	1,000	3.2000	-8.57%
2022-02-10	0	3.500	3.460	3.500	3.430	3.600	440,380	1,534,829	3.4852	3.500	3.460	3.500	3.430	3.600	440,380	3.4852	15.51%
2022-02-09	0	3.030	3.030	-	3.030	3.030	4,000	12,120	3.0300	3.030	3.030	-	3.030	3.030	4,000	3.0300	-0.66%
2022-02-08	0	3.050	3.000	-	-	-	0	0	-	3.050	3.000	-	-	-	0	-	0.00%
2022-02-07	0	3.050	3.000	3.450	3.050	3.050	14,000	42,700	3.0500	3.050	3.000	3.450	3.050	3.050	14,000	3.0500	1.67%
2022-02-04	0	3.000	3.000	3.150	3.000	3.000	2,700	7,993	2.9604	3.000	3.000	3.150	3.000	3.000	2,700	2.9604	1.69%
2022-01-31	0	2.950	2.840	3.070	2.950	2.950	4,900	14,323	2.9231	2.950	2.840	3.070	2.950	2.950	4,900	2.9231	-4.84%
2022-01-28	0	3.100	3.000	3.100	-	-	0	0	-	3.100	3.000	3.100	-	-	0	-	-3.13%
2022-01-27	0	3.200	2.750	3.200	-	-	0	0	-	3.200	2.750	3.200	-	-	0	-	-3.03%
2022-01-26	0	3.300	3.300	3.450	3.200	3.300	21,400	69,452	3.2454	3.300	3.300	3.450	3.200	3.300	21,400	3.2454	3.12%
2022-01-25	0	3.200	3.200	3.400	2.760	3.500	280,430	929,428	3.3143	3.200	3.200	3.400	2.760	3.500	280,430	3.3143	11.11%
2022-01-24	0	2.880	2.860	3.200	2.880	3.140	96,820	298,872	3.0869	2.880	2.860	3.200	2.880	3.140	96,820	3.0869	-7.10%
2022-01-21	0	3.100	2.900	3.100	2.920	3.150	34,000	102,940	3.0276	3.100	2.900	3.100	2.920	3.150	34,000	3.0276	6.90%
2022-01-20	0	2.900	2.820	2.900	2.900	3.000	28,300	82,379	2.9109	2.900	2.820	2.900	2.900	3.000	28,300	2.9109	-3.33%
2022-01-19	0	3.000	2.760	3.020	2.840	3.040	85,700	256,628	2.9945	3.000	2.760	3.020	2.840	3.040	85,700	2.9945	6.76%
2022-01-18	0	2.810	2.740	2.830	2.810	2.810	4,260	11,942	2.8033	2.810	2.740	2.830	2.810	2.810	4,260	2.8033	2.93%
2022-01-17	0	2.730	2.730	2.820	2.730	2.750	15,533	42,489	2.7354	2.730	2.730	2.820	2.730	2.750	15,533	2.7354	-4.21%
2022-01-14	0	2.850	2.730	-	-	-	0	0	-	2.850	2.730	-	-	-	0	-	0.00%
2022-01-13	0	2.850	2.730	3.050	-	-	0	0	-	2.850	2.730	3.050	-	-	0	-	0.00%
2022-01-12	0	2.850	2.800	2.950	2.850	2.990	2,000	5,840	2.9200	2.850	2.800	2.950	2.850	2.990	2,000	2.9200	1.79%
2022-01-11	0	2.800	2.800	2.930	2.730	3.080	7,010	20,063	2.8621	2.800	2.800	2.930	2.730	3.080	7,010	2.8621	0.00%
2022-01-10	0	2.800	2.800	3.000	2.800	2.800	3,400	9,500	2.7941	2.800	2.800	3.000	2.800	2.800	3,400	2.7941	0.00%
2022-01-07	0	2.800	2.800	3.000	2.800	2.810	7,250	20,245	2.7924	2.800	2.800	3.000	2.800	2.810	7,250	2.7924	-1.41%
2022-01-06	0	2.840	2.840	2.950	2.840	2.840	1,810	5,067	2.7994	2.840	2.840	2.950	2.840	2.840	1,810	2.7994	0.00%
2022-01-05	0	2.840	2.820	3.000	2.820	2.840	31,200	88,428	2.8342	2.840	2.820	3.000	2.820	2.840	31,200	2.8342	-3.40%
2022-01-04	0	2.940	2.940	3.000	2.940	2.940	5,000	14,700	2.9400	2.940	2.940	3.000	2.940	2.940	5,000	2.9400	0.00%
2022-01-03	0	2.940	2.940	3.000	-	-	0	0	-	2.940	2.940	3.000	-	-	0	-	0.34%
2021-12-31	0	2.930	2.740	3.000	-	-	0	0	-	2.930	2.740	3.000	-	-	0	-	0.00%
2021-12-30	0	2.930	2.850	2.930	2.710	3.100	22,000	61,100	2.7773	2.930	2.850	2.930	2.710	3.100	22,000	2.7773	2.81%
2021-12-29	0	2.850	2.700	3.000	-	-	0	0	-	2.850	2.700	3.000	-	-	0	-	0.00%
2021-12-28	0	2.850	2.720	2.960	2.850	2.960	5,000	14,660	2.9320	2.850	2.720	2.960	2.850	2.960	5,000	2.9320	-4.68%
2021-12-24	0	2.990	2.720	3.000	2.990	2.990	1,000	2,990	2.9900	2.990	2.720	3.000	2.990	2.990	1,000	2.9900	1.01%
2021-12-23	0	2.960	2.720	2.960	2.960	2.960	1,000	2,960	2.9600	2.960	2.720	2.960	2.960	2.960	1,000	2.9600	-0.67%
2021-12-22	0	2.980	2.720	2.990	2.800	2.990	7,000	20,020	2.8600	2.980	2.720	2.990	2.800	2.990	7,000	2.8600	6.43%
2021-12-21	0	2.800	2.800	2.950	2.800	3.000	21,200	62,340	2.9406	2.800	2.800	2.950	2.800	3.000	21,200	2.9406	0.00%
2021-12-20	0	2.800	2.800	-	-	-	400	1,104	2.7600	2.800	2.800	-	-	-	400	2.7600	0.00%
2021-12-17	0	2.800	2.700	-	2.700	2.800	2,000	5,500	2.7500	2.800	2.700	-	2.700	2.800	2,000	2.7500	3.70%
2021-12-16	0	2.700	2.700	2.800	2.700	2.700	2,000	5,400	2.7000	2.700	2.700	2.800	2.700	2.700	2,000	2.7000	-1.82%
2021-12-15	0	2.750	2.750	-	2.750	2.750	6,000	16,500	2.7500	2.750	2.750	-	2.750	2.750	6,000	2.7500	0.00%
2021-12-14	0	2.750	2.700	2.750	2.720	2.790	22,400	61,256	2.7346	2.750	2.700	2.750	2.720	2.790	22,400	2.7346	-1.79%
2021-12-13	0	2.800	2.720	2.800	-	-	200	534	2.6700	2.800	2.720	2.800	-	-	200	2.6700	0.00%
2021-12-10	0	2.800	2.790	3.000	-	-	0	0	-	2.800	2.790	3.000	-	-	0	-	0.00%
2021-12-09	0	2.800	2.800	-	2.800	2.800	3,000	8,400	2.8000	2.800	2.800	-	2.800	2.800	3,000	2.8000	0.00%
2021-12-08	0	2.800	2.800	2.900	-	-	0	0	-	2.800	2.800	2.900	-	-	0	-	0.00%
2021-12-07	0	2.800	2.780	-	2.720	2.800	14,530	40,491	2.7867	2.800	2.780	-	2.720	2.800	14,530	2.7867	3.32%
2021-12-06	0	2.710	2.700	2.770	2.710	2.710	1,000	2,710	2.7100	2.710	2.700	2.770	2.710	2.710	1,000	2.7100	-3.21%
2021-12-03	0	2.800	2.730	2.850	2.720	2.800	46,200	128,960	2.7913	2.800	2.730	2.850	2.720	2.800	46,200	2.7913	-1.75%
2021-12-02	0	2.850	2.800	3.000	2.850	2.990	14,660	41,411	2.8248	2.850	2.800	3.000	2.850	2.990	14,660	2.8248	0.00%
2021-12-01	0	2.850	2.830	2.980	2.680	3.100	71,300	196,033	2.7494	2.850	2.830	2.980	2.680	3.100	71,300	2.7494	-2.40%
2021-11-30	0	2.920	2.850	2.930	2.700	2.920	5,000	13,940	2.7880	2.920	2.850	2.930	2.700	2.920	5,000	2.7880	-0.34%
2021-11-29	0	2.930	2.690	2.930	-	-	0	0	-	2.930	2.690	2.930	-	-	0	-	0.00%
2021-11-26	0	2.930	-	2.930	2.930	2.930	1,000	2,930	2.9300	2.930	-	2.930	2.930	2.930	1,000	2.9300	-1.01%
2021-11-25	0	2.960	2.200	2.960	-	-	0	0	-	2.960	2.200	2.960	-	-	0	-	-1.33%
2021-11-24	0	3.000	2.310	3.000	-	-	0	0	-	3.000	2.310	3.000	-	-	0	-	0.00%
2021-11-23	0	3.000	2.500	3.200	-	-	600	1,272	2.1200	3.000	2.500	3.200	-	-	600	2.1200	0.00%
2021-11-22	0	3.000	2.900	-	2.690	3.110	39,500	119,090	3.0149	3.000	2.900	-	2.690	3.110	39,500	3.0149	7.53%
2021-11-19	0	2.790	2.030	3.010	-	-	0	0	-	2.790	2.030	3.010	-	-	0	-	-1.76%
2021-11-18	0	2.840	2.680	2.890	2.890	2.900	11,200	32,328	2.8864	2.840	2.680	2.890	2.890	2.900	11,200	2.8864	-2.07%
2021-11-17	0	2.900	2.690	2.900	2.900	2.900	20,890	60,527	2.8974	2.900	2.690	2.900	2.900	2.900	20,890	2.8974	-0.34%
2021-11-16	0	2.910	2.700	2.970	2.880	3.050	58,000	173,340	2.9886	2.910	2.700	2.970	2.880	3.050	58,000	2.9886	-6.13%
2021-11-15	0	3.100	3.060	3.190	3.100	3.300	33,000	105,950	3.2106	3.100	3.060	3.190	3.100	3.300	33,000	3.2106	-3.43%
2021-11-12	0	3.210	3.100	-	3.100	3.210	8,920	27,704	3.1058	3.210	3.100	-	3.100	3.210	8,920	3.1058	5.25%
2021-11-11	0	3.050	3.050	3.200	-	-	0	0	-	3.050	3.050	3.200	-	-	0	-	0.00%
2021-11-10	0	3.050	3.050	3.150	3.050	3.100	3,000	9,200	3.0667	3.050	3.050	3.150	3.050	3.100	3,000	3.0667	-1.93%
2021-11-09	0	3.110	3.050	3.190	3.110	3.110	1,000	3,110	3.1100	3.110	3.050	3.190	3.110	3.110	1,000	3.1100	0.00%
2021-11-08	0	3.110	3.110	3.230	3.040	3.100	2,000	6,140	3.0700	3.110	3.110	3.230	3.040	3.100	2,000	3.0700	-0.96%
2021-11-05	0	3.140	3.050	3.170	3.180	3.350	69,000	222,520	3.2249	3.140	3.050	3.170	3.180	3.350	69,000	3.2249	-1.26%
2021-11-04	0	3.180	3.170	3.290	3.170	3.180	3,640	11,526	3.1665	3.180	3.170	3.290	3.170	3.180	3,640	3.1665	-2.75%
2021-11-03	0	3.270	3.180	3.300	3.170	3.400	16,000	53,030	3.3144	3.270	3.180	3.300	3.170	3.400	16,000	3.3144	2.19%
2021-11-02	0	3.200	3.120	3.250	3.100	3.500	38,000	120,630	3.1745	3.200	3.120	3.250	3.100	3.500	38,000	3.1745	3.56%
2021-11-01	0	3.090	3.050	3.100	3.100	3.100	20,000	62,000	3.1000	3.090	3.050	3.100	3.100	3.100	20,000	3.1000	-4.63%
2021-10-29	0	3.240	3.110	-	-	-	0	0	-	3.240	3.110	-	-	-	0	-	0.00%
2021-10-28	0	3.240	3.110	-	-	-	0	0	-	3.240	3.110	-	-	-	0	-	0.00%
2021-10-27	0	3.240	3.110	3.280	3.100	3.330	19,700	62,089	3.1517	3.240	3.110	3.280	3.100	3.330	19,700	3.1517	3.85%
2021-10-26	0	3.120	3.090	3.220	3.100	3.220	17,000	53,430	3.1429	3.120	3.090	3.220	3.100	3.220	17,000	3.1429	-0.32%
2021-10-25	0	3.130	3.130	3.260	3.070	3.390	22,000	71,510	3.2505	3.130	3.130	3.260	3.070	3.390	22,000	3.2505	-5.15%
2021-10-22	0	3.300	3.190	3.300	3.190	3.300	7,400	24,230	3.2743	3.300	3.190	3.300	3.190	3.300	7,400	3.2743	4.10%
2021-10-21	0	3.170	3.160	3.560	3.060	3.330	43,850	136,258	3.1074	3.170	3.160	3.560	3.060	3.330	43,850	3.1074	-5.37%
2021-10-20	0	3.350	3.100	3.350	3.350	3.560	11,400	39,624	3.4758	3.350	3.100	3.350	3.350	3.560	11,400	3.4758	1.52%
2021-10-19	0	3.300	3.300	3.330	3.300	3.790	74,200	252,814	3.4072	3.300	3.300	3.330	3.300	3.790	74,200	3.4072	-0.90%
2021-10-18	0	3.330	3.060	3.400	3.280	3.450	10,000	33,300	3.3300	3.330	3.060	3.400	3.280	3.450	10,000	3.3300	1.22%
2021-10-15	0	3.290	3.100	3.350	3.380	3.380	1,000	3,380	3.3800	3.290	3.100	3.350	3.380	3.380	1,000	3.3800	2.81%
2021-10-12	0	3.200	3.150	3.450	3.010	3.200	16,000	49,800	3.1125	3.200	3.150	3.450	3.010	3.200	16,000	3.1125	1.59%
2021-10-11	0	3.150	3.150	3.180	3.010	3.100	5,500	16,710	3.0382	3.150	3.150	3.180	3.010	3.100	5,500	3.0382	1.61%
2021-10-08	0	3.100	3.090	3.180	3.010	3.160	19,000	58,390	3.0732	3.100	3.090	3.180	3.010	3.160	19,000	3.0732	-2.52%
2021-10-07	0	3.180	3.180	3.260	3.180	3.180	1,650	5,141	3.1158	3.180	3.180	3.260	3.180	3.180	1,650	3.1158	-2.45%
2021-10-06	0	3.260	3.200	3.270	3.120	3.270	37,940	121,732	3.2085	3.260	3.200	3.270	3.120	3.270	37,940	3.2085	2.52%
2021-10-05	0	3.180	3.140	3.290	3.160	3.490	61,310	196,307	3.2019	3.180	3.140	3.290	3.160	3.490	61,310	3.2019	1.92%
2021-10-04	0	3.120	3.020	3.350	3.000	3.120	3,400	10,418	3.0641	3.120	3.020	3.350	3.000	3.120	3,400	3.0641	-2.50%
2021-09-30	0	3.200	3.100	3.200	3.200	3.490	11,000	35,490	3.2264	3.200	3.100	3.200	3.200	3.490	11,000	3.2264	0.00%
2021-09-29	0	3.200	3.050	3.200	3.200	3.360	9,000	28,960	3.2178	3.200	3.050	3.200	3.200	3.360	9,000	3.2178	0.31%
2021-09-28	0	3.190	3.050	3.190	3.000	3.570	66,010	209,480	3.1735	3.190	3.050	3.190	3.000	3.570	66,010	3.1735	-3.04%
2021-09-27	0	3.290	3.000	3.290	3.280	3.590	22,010	73,549	3.3416	3.290	3.000	3.290	3.280	3.590	22,010	3.3416	1.23%
2021-09-24	0	3.250	3.070	3.300	3.450	3.490	32,440	111,618	3.4408	3.250	3.070	3.300	3.450	3.490	32,440	3.4408	-4.13%
2021-09-23	0	3.390	3.100	3.480	3.000	3.500	159,240	486,330	3.0541	3.390	3.100	3.480	3.000	3.500	159,240	3.0541	-3.14%
2021-09-21	0	3.500	3.400	3.600	3.100	3.620	21,100	72,695	3.4453	3.500	3.400	3.600	3.100	3.620	21,100	3.4453	0.00%
2021-09-20	0	3.500	-	3.500	3.450	3.670	11,000	39,220	3.5655	3.500	-	3.500	3.450	3.670	11,000	3.5655	0.29%
2021-09-17	0	3.490	3.300	3.490	3.500	3.540	6,750	23,350	3.4593	3.490	3.300	3.490	3.500	3.540	6,750	3.4593	-0.29%
2021-09-16	0	3.500	3.300	3.500	3.430	3.500	20,000	69,050	3.4525	3.500	3.300	3.500	3.430	3.500	20,000	3.4525	0.57%
2021-09-15	0	3.480	3.300	3.480	3.200	3.480	46,190	150,044	3.2484	3.480	3.300	3.480	3.200	3.480	46,190	3.2484	0.00%
2021-09-14	0	3.480	3.380	3.510	3.400	3.500	16,000	54,970	3.4356	3.480	3.380	3.510	3.400	3.500	16,000	3.4356	0.29%
2021-09-13	0	3.470	3.380	3.500	3.390	3.770	12,210	42,311	3.4653	3.470	3.380	3.500	3.390	3.770	12,210	3.4653	2.66%
2021-09-10	0	3.380	3.350	3.480	3.290	3.760	100,440	340,248	3.3876	3.380	3.350	3.480	3.290	3.760	100,440	3.3876	0.00%
2021-09-09	0	3.380	3.300	3.450	3.400	3.550	20,000	69,750	3.4875	3.380	3.300	3.450	3.400	3.550	20,000	3.4875	-0.59%
2021-09-08	0	3.400	3.380	3.400	3.400	3.580	84,460	299,757	3.5491	3.400	3.380	3.400	3.400	3.580	84,460	3.5491	-11.46%
2021-09-07	0	3.840	3.560	3.840	3.560	3.850	14,590	53,822	3.6890	3.840	3.560	3.840	3.560	3.850	14,590	3.6890	0.52%
2021-09-06	0	3.820	3.600	3.820	3.550	3.950	167,240	637,879	3.8142	3.820	3.600	3.820	3.550	3.950	167,240	3.8142	9.77%
2021-09-03	0	3.480	3.480	3.850	3.470	3.830	62,840	226,994	3.6123	3.480	3.480	3.850	3.470	3.830	62,840	3.6123	-9.61%
2021-09-02	0	3.850	3.600	3.970	3.400	4.000	87,280	330,889	3.7911	3.850	3.600	3.970	3.400	4.000	87,280	3.7911	20.31%
2021-09-01	0	3.200	3.200	-	3.200	3.200	5,000	16,000	3.2000	3.200	3.200	-	3.200	3.200	5,000	3.2000	0.00%
2021-08-31	0	3.200	3.200	3.490	3.040	3.490	37,260	125,597	3.3708	3.200	3.200	3.490	3.040	3.490	37,260	3.3708	5.26%
2021-08-30	0	3.040	-	-	-	-	0	0	-	3.040	-	-	-	-	0	-	0.00%
2021-08-27	0	3.040	-	-	3.040	3.040	5,000	15,200	3.0400	3.040	-	-	3.040	3.040	5,000	3.0400	0.00%
2021-08-26	0	3.040	2.850	3.100	-	-	0	0	-	3.040	2.850	3.100	-	-	0	-	-1.94%
2021-08-25	0	3.100	2.900	3.230	2.830	3.230	69,750	213,237	3.0572	3.100	2.900	3.230	2.830	3.230	69,750	3.0572	-4.02%
2021-08-24	0	3.230	2.820	3.230	3.250	3.250	2,000	6,500	3.2500	3.230	2.820	3.230	3.250	3.250	2,000	3.2500	-0.62%
2021-08-23	0	3.250	2.510	3.250	3.250	3.250	10,000	32,500	3.2500	3.250	2.510	3.250	3.250	3.250	10,000	3.2500	-0.91%
2021-08-20	0	3.280	3.120	3.280	3.300	3.300	1,000	3,300	3.3000	3.280	3.120	3.280	3.300	3.300	1,000	3.3000	-1.20%
2021-08-19	0	3.320	2.330	3.600	3.340	3.410	63,000	213,060	3.3819	3.320	2.330	3.600	3.340	3.410	63,000	3.3819	-8.03%
2021-08-18	0	3.610	3.400	3.680	-	-	0	0	-	3.610	3.400	3.680	-	-	0	-	-1.90%
2021-08-17	0	3.680	3.400	3.680	-	-	0	0	-	3.680	3.400	3.680	-	-	0	-	-0.54%
2021-08-16	0	3.700	3.650	3.850	3.610	3.700	3,200	11,602	3.6256	3.700	3.650	3.850	3.610	3.700	3,200	3.6256	0.00%
2021-08-13	0	3.700	3.700	3.840	3.700	3.950	8,810	33,104	3.7575	3.700	3.700	3.840	3.700	3.950	8,810	3.7575	0.00%
2021-08-12	0	3.700	3.700	3.740	3.680	3.700	10,740	39,666	3.6933	3.700	3.700	3.740	3.680	3.700	10,740	3.6933	-2.63%
2021-08-11	0	3.800	3.800	3.850	3.700	3.850	50,000	190,320	3.8064	3.800	3.800	3.850	3.700	3.850	50,000	3.8064	0.00%
2021-08-10	0	3.800	3.650	3.850	3.790	3.880	8,530	32,100	3.7632	3.800	3.650	3.850	3.790	3.880	8,530	3.7632	-1.04%
2021-08-09	0	3.840	3.510	3.840	3.510	3.870	30,360	114,282	3.7642	3.840	3.510	3.840	3.510	3.870	30,360	3.7642	4.63%
2021-08-06	0	3.670	3.500	3.670	3.520	3.900	17,000	61,240	3.6024	3.670	3.500	3.670	3.520	3.900	17,000	3.6024	-0.81%
2021-08-05	0	3.700	3.540	3.820	3.310	3.900	33,460	122,538	3.6622	3.700	3.540	3.820	3.310	3.900	33,460	3.6622	-1.33%
2021-08-04	0	3.750	-	3.750	3.800	3.800	3,000	11,400	3.8000	3.750	-	3.750	3.800	3.800	3,000	3.8000	4.17%
2021-08-03	0	3.600	3.480	3.700	3.480	3.600	12,000	43,080	3.5900	3.600	3.480	3.700	3.480	3.600	12,000	3.5900	1.41%
2021-08-02	0	3.550	3.300	3.550	3.700	3.700	1,200	4,350	3.6250	3.550	3.300	3.550	3.700	3.700	1,200	3.6250	1.43%
2021-07-30	0	3.500	3.400	3.680	3.500	3.690	14,000	51,150	3.6536	3.500	3.400	3.680	3.500	3.690	14,000	3.6536	0.00%
2021-07-29	0	3.500	3.360	3.700	3.360	3.700	32,000	110,570	3.4553	3.500	3.360	3.700	3.360	3.700	32,000	3.4553	3.24%
2021-07-28	0	3.390	3.390	3.400	3.300	3.410	10,600	35,434	3.3428	3.390	3.390	3.400	3.300	3.410	10,600	3.3428	-0.29%
2021-07-27	0	3.400	3.400	3.500	3.400	3.700	35,000	127,010	3.6289	3.400	3.400	3.500	3.400	3.700	35,000	3.6289	-1.45%
2021-07-26	0	3.450	3.300	3.550	3.450	3.900	19,200	70,074	3.6497	3.450	3.300	3.550	3.450	3.900	19,200	3.6497	0.00%
2021-07-23	0	3.450	3.300	3.490	3.030	3.700	16,400	54,598	3.3291	3.450	3.300	3.490	3.030	3.700	16,400	3.3291	2.07%
2021-07-22	0	3.380	3.190	3.480	3.170	3.490	95,000	308,170	3.2439	3.380	3.190	3.480	3.170	3.490	95,000	3.2439	-3.43%
2021-07-21	0	3.500	3.080	3.500	3.300	3.500	3,000	10,100	3.3667	3.500	3.080	3.500	3.300	3.500	3,000	3.3667	6.06%
2021-07-20	0	3.300	3.050	3.360	3.300	3.400	24,400	82,150	3.3668	3.300	3.050	3.360	3.300	3.400	24,400	3.3668	-5.44%
2021-07-19	0	3.490	3.310	3.500	3.490	3.540	16,500	57,874	3.5075	3.490	3.310	3.500	3.490	3.540	16,500	3.5075	-1.41%
2021-07-16	0	3.540	3.540	3.900	3.510	3.940	5,200	19,674	3.7835	3.540	3.540	3.900	3.510	3.940	5,200	3.7835	-10.15%
2021-07-15	0	3.940	3.700	3.940	3.950	3.950	1,000	3,950	3.9500	3.940	3.700	3.940	3.950	3.950	1,000	3.9500	3.68%
2021-07-14	0	3.800	3.600	3.800	3.430	3.800	5,700	20,636	3.6204	3.800	3.600	3.800	3.430	3.800	5,700	3.6204	0.00%
2021-07-13	0	3.800	3.600	3.800	3.800	4.050	5,000	19,450	3.8900	3.800	3.600	3.800	3.800	4.050	5,000	3.8900	2.70%
2021-07-12	0	3.700	3.700	3.800	3.700	4.000	66,640	263,194	3.9495	3.700	3.700	3.800	3.700	4.000	66,640	3.9495	1.65%
2021-07-09	0	3.640	3.500	3.640	3.400	4.080	51,692	184,669	3.5725	3.640	3.500	3.640	3.400	4.080	51,692	3.5725	-5.45%
2021-07-08	0	3.850	-	3.850	3.800	4.000	10,000	39,800	3.9800	3.850	-	3.850	3.800	4.000	10,000	3.9800	1.32%
2021-07-07	0	3.800	3.500	3.800	3.850	4.070	34,000	131,210	3.8591	3.800	3.500	3.800	3.850	4.070	34,000	3.8591	-1.30%
2021-07-06	0	3.850	3.850	3.980	3.800	4.180	25,570	101,955	3.9873	3.850	3.850	3.980	3.800	4.180	25,570	3.9873	-4.70%
2021-07-05	0	4.040	3.850	4.040	3.850	4.090	16,000	64,140	4.0088	4.040	3.850	4.040	3.850	4.090	16,000	4.0088	1.51%
2021-07-02	0	3.980	3.850	3.980	3.830	4.150	33,120	130,422	3.9379	3.980	3.850	3.980	3.830	4.150	33,120	3.9379	0.76%
2021-06-30	0	3.950	3.900	3.950	3.750	4.250	34,991	140,586	4.0178	3.950	3.900	3.950	3.750	4.250	34,991	4.0178	1.28%
2021-06-29	0	3.900	3.880	3.980	3.300	4.000	81,160	308,997	3.8073	3.900	3.880	3.980	3.300	4.000	81,160	3.8073	7.73%
2021-06-28	0	3.620	3.600	3.740	3.400	3.800	35,000	130,160	3.7189	3.620	3.600	3.740	3.400	3.800	35,000	3.7189	20.67%
2021-06-25	0	3.000	3.000	3.450	2.500	3.600	21,000	58,300	2.7762	3.000	3.000	3.450	2.500	3.600	21,000	2.7762	-16.67%
2021-06-24	0	3.600	3.310	3.800	3.600	3.600	1,000	3,600	3.6000	3.600	3.310	3.800	3.600	3.600	1,000	3.6000	-2.70%
2021-06-23	0	3.700	3.310	3.700	-	-	2,000	7,400	3.7000	3.700	3.310	3.700	-	-	2,000	3.7000	0.00%
2021-06-22	0	3.700	-	3.700	-	-	0	0	-	3.700	-	3.700	-	-	0	-	-0.27%
2021-06-21	0	3.710	3.710	4.000	3.650	3.760	20,000	73,470	3.6735	3.710	3.710	4.000	3.650	3.760	20,000	3.6735	1.92%
2021-06-18	0	3.640	3.640	3.750	3.540	3.550	15,000	53,260	3.5507	3.640	3.640	3.750	3.540	3.550	15,000	3.5507	-2.93%
2021-06-17	0	3.750	3.750	4.000	3.570	3.730	13,480	49,858	3.6987	3.750	3.750	4.000	3.570	3.730	13,480	3.6987	-6.25%
2021-06-16	0	4.000	3.500	4.000	4.000	4.080	9,000	36,410	4.0456	4.000	3.500	4.000	4.000	4.080	9,000	4.0456	-1.96%
2021-06-15	0	4.080	4.080	4.110	3.790	4.500	97,000	403,080	4.1555	4.080	4.080	4.110	3.790	4.500	97,000	4.1555	7.65%
2021-06-11	0	3.790	3.780	3.790	3.380	3.790	53,600	189,930	3.5435	3.790	3.780	3.790	3.380	3.790	53,600	3.5435	5.28%
2021-06-10	0	3.600	3.600	3.690	3.600	3.700	70,590	260,068	3.6842	3.600	3.600	3.690	3.600	3.700	70,590	3.6842	-4.00%
2021-06-09	0	3.750	3.700	3.750	3.750	3.760	16,910	63,394	3.7489	3.750	3.700	3.750	3.750	3.760	16,910	3.7489	-0.27%
2021-06-08	0	3.760	3.700	3.780	3.780	3.930	10,000	38,240	3.8240	3.760	3.700	3.780	3.780	3.930	10,000	3.8240	-1.57%
2021-06-07	0	3.820	3.820	3.990	3.750	3.760	44,000	165,020	3.7505	3.820	3.820	3.990	3.750	3.760	44,000	3.7505	1.60%
2021-06-04	0	3.760	3.750	3.860	3.660	3.760	37,200	137,796	3.7042	3.760	3.750	3.860	3.660	3.760	37,200	3.7042	-1.05%
2021-06-03	0	3.800	3.800	3.890	3.750	4.120	73,400	287,446	3.9162	3.800	3.800	3.890	3.750	4.120	73,400	3.9162	-6.17%
2021-06-02	0	4.050	4.120	4.140	4.000	4.380	130,750	542,930	4.1524	4.050	4.120	4.140	4.000	4.380	130,750	4.1524	-5.81%
2021-06-01	0	4.300	4.300	4.550	4.200	4.800	344,780	1,555,532	4.5117	4.300	4.300	4.550	4.200	4.800	344,780	4.5117	-9.47%
2021-05-31	0	4.750	4.600	4.790	3.860	4.790	975,160	4,276,634	4.3856	4.750	4.600	4.790	3.860	4.790	975,160	4.3856	6.03%
2021-05-28	0	4.480	4.450	4.560	3.600	4.700	1,317,480	5,288,160	4.0138	4.480	4.450	4.560	3.600	4.700	1,317,480	4.0138	3.70%
2021-05-27	0	4.320	4.310	4.450	3.540	4.900	2,216,585	9,819,558	4.4300	4.320	4.310	4.450	3.540	4.900	2,216,585	4.4300	-4.00%
2021-05-26	0	4.500	4.500	4.530	3.200	4.500	2,649,038	10,326,888	3.8984	4.500	4.500	4.530	3.200	4.500	2,649,038	3.8984	54.64%
2021-05-25	0	2.910	2.910	3.200	2.100	3.500	2,099,355	6,228,631	2.9669	2.910	2.910	3.200	2.100	3.500	2,099,355	2.9669	38.57%
2021-05-24	0	2.100	2.000	2.220	2.010	2.100	55,800	114,766	2.0567	2.100	2.000	2.220	2.010	2.100	55,800	2.0567	0.00%
2021-05-21	0	2.100	2.000	2.170	2.000	2.100	137,540	280,461	2.0391	2.100	2.000	2.170	2.000	2.100	137,540	2.0391	4.48%
2021-05-20	0	2.010	2.000	2.100	2.000	2.030	51,930	104,512	2.0126	2.010	2.000	2.100	2.000	2.030	51,930	2.0126	-4.29%
2021-05-18	0	2.100	2.090	2.180	2.010	2.100	17,340	36,279	2.0922	2.100	2.090	2.180	2.010	2.100	17,340	2.0922	-3.67%
2021-05-17	0	2.180	2.040	2.330	2.030	2.180	88,000	188,550	2.1426	2.180	2.040	2.330	2.030	2.180	88,000	2.1426	6.86%
2021-05-14	0	2.040	2.030	2.140	2.000	2.180	91,730	191,782	2.0907	2.040	2.030	2.140	2.000	2.180	91,730	2.0907	2.51%
2021-05-13	0	1.990	1.990	2.010	1.990	2.040	87,730	176,576	2.0127	1.990	1.990	2.010	1.990	2.040	87,730	2.0127	-2.45%
2021-05-12	0	2.040	2.040	2.100	1.930	2.100	105,800	213,550	2.0184	2.040	2.040	2.100	1.930	2.100	105,800	2.0184	5.70%
2021-05-11	0	1.930	1.930	1.980	1.900	2.000	135,530	264,812	1.9539	1.930	1.930	1.980	1.900	2.000	135,530	1.9539	-3.50%
2021-05-10	0	2.000	2.000	2.050	1.780	2.050	140,600	280,872	1.9977	2.000	2.000	2.050	1.780	2.050	140,600	1.9977	23.46%
2021-05-07	0	1.620	1.600	1.650	1.610	1.620	4,000	6,460	1.6150	1.620	1.600	1.650	1.610	1.620	4,000	1.6150	0.00%
2021-05-06	0	1.620	1.350	-	-	-	360	468	1.3000	1.620	1.350	-	-	-	360	1.3000	0.00%
2021-05-05	0	1.620	1.460	1.620	-	-	0	0	-	1.620	1.460	1.620	-	-	0	-	-2.41%
2021-05-04	0	1.660	1.660	-	-	-	0	0	-	1.660	1.660	-	-	-	0	-	0.00%
2021-05-03	0	1.660	0.630	-	-	-	0	0	-	1.660	0.630	-	-	-	0	-	0.00%
2021-04-30	0	1.660	1.660	1.890	1.660	1.660	1,560	2,428	1.5564	1.660	1.660	1.890	1.660	1.660	1,560	1.5564	-4.05%
2021-04-29	0	1.730	-	-	-	-	0	0	-	1.730	-	-	-	-	0	-	0.00%
2021-04-28	0	1.730	0.600	-	-	-	300	450	1.5000	1.730	0.600	-	-	-	300	1.5000	0.00%
2021-04-27	0	1.730	0.570	1.780	-	-	0	0	-	1.730	0.570	1.780	-	-	0	-	-2.81%
2021-04-26	0	1.780	-	1.800	1.780	1.780	2,200	3,910	1.7773	1.780	-	1.800	1.780	1.780	2,200	1.7773	-0.56%
2021-04-23	0	1.790	-	1.800	-	-	200	192	0.9600	1.790	-	1.800	-	-	200	0.9600	0.00%
2021-04-22	0	1.790	-	1.790	-	-	0	0	-	1.790	-	1.790	-	-	0	-	-0.56%
2021-04-21	0	1.800	1.800	1.850	1.780	1.800	46,320	82,782	1.7872	1.800	1.800	1.850	1.780	1.800	46,320	1.7872	1.12%
2021-04-20	0	1.780	1.780	1.810	-	-	400	700	1.7500	1.780	1.780	1.810	-	-	400	1.7500	0.00%
2021-04-19	0	1.780	1.780	1.800	1.780	1.780	12,700	22,584	1.7783	1.780	1.780	1.800	1.780	1.780	12,700	1.7783	0.00%
2021-04-16	0	1.780	1.760	1.780	-	-	200	348	1.7400	1.780	1.760	1.780	-	-	200	1.7400	-1.11%
2021-04-15	0	1.800	1.760	1.800	1.760	1.810	18,860	33,838	1.7942	1.800	1.760	1.800	1.760	1.810	18,860	1.7942	4.05%
2021-04-14	0	1.730	1.390	1.750	1.730	1.790	28,600	50,394	1.7620	1.730	1.390	1.750	1.730	1.790	28,600	1.7620	-2.81%
2021-04-13	0	1.780	1.780	1.840	-	-	0	0	-	1.780	1.780	1.840	-	-	0	-	0.00%
2021-04-12	0	1.780	1.760	1.780	1.780	1.780	23,000	40,940	1.7800	1.780	1.760	1.780	1.780	1.780	23,000	1.7800	0.00%
2021-04-09	0	1.780	1.780	1.850	-	-	300	519	1.7300	1.780	1.780	1.850	-	-	300	1.7300	1.71%
2021-04-08	0	1.750	1.750	1.830	1.750	1.810	21,000	37,950	1.8071	1.750	1.750	1.830	1.750	1.810	21,000	1.8071	-3.31%
2021-04-07	0	1.810	1.810	1.850	1.810	1.810	7,400	13,382	1.8084	1.810	1.810	1.850	1.810	1.810	7,400	1.8084	0.00%
2021-04-01	0	1.810	1.810	1.840	1.800	1.850	71,240	131,386	1.8443	1.810	1.810	1.840	1.800	1.850	71,240	1.8443	-1.63%
2021-03-31	0	1.840	1.820	1.850	1.810	1.840	81,520	148,152	1.8174	1.840	1.820	1.850	1.810	1.840	81,520	1.8174	2.22%
2021-03-30	0	1.800	1.790	-	1.800	1.800	5,000	9,000	1.8000	1.800	1.790	-	1.800	1.800	5,000	1.8000	0.56%
2021-03-29	0	1.790	1.770	1.790	1.710	1.800	29,900	53,548	1.7909	1.790	1.770	1.790	1.710	1.800	29,900	1.7909	0.00%
2021-03-26	0	1.790	1.790	1.800	1.790	1.790	43,000	76,970	1.7900	1.790	1.790	1.800	1.790	1.790	43,000	1.7900	-0.56%
2021-03-25	0	1.800	1.790	-	-	-	0	0	-	1.800	1.790	-	-	-	0	-	0.00%
2021-03-24	0	1.800	1.790	1.800	-	-	0	0	-	1.800	1.790	1.800	-	-	0	-	-2.70%
2021-03-23	0	1.850	1.750	1.980	1.840	1.860	76,000	140,300	1.8461	1.850	1.750	1.980	1.840	1.860	76,000	1.8461	0.00%
2021-03-22	0	1.850	1.850	2.030	1.840	1.840	2,000	3,680	1.8400	1.850	1.850	2.030	1.840	1.840	2,000	1.8400	0.54%
2021-03-19	0	1.840	1.800	1.850	1.890	1.900	47,400	89,598	1.8903	1.840	1.800	1.850	1.890	1.900	47,400	1.8903	-0.54%
2021-03-18	0	1.850	1.850	1.950	1.850	1.850	37,230	68,859	1.8496	1.850	1.850	1.950	1.850	1.850	37,230	1.8496	0.00%
2021-03-17	0	1.850	1.850	1.860	1.810	1.850	31,560	58,113	1.8413	1.850	1.850	1.860	1.810	1.850	31,560	1.8413	2.21%
2021-03-16	0	1.810	1.780	1.810	1.810	1.810	3,010	5,445	1.8090	1.810	1.780	1.810	1.810	1.810	3,010	1.8090	0.00%
2021-03-15	0	1.810	1.800	1.870	1.770	1.880	5,010	8,987	1.7938	1.810	1.800	1.870	1.770	1.880	5,010	1.7938	2.26%
2021-03-12	0	1.770	1.770	2.000	1.770	1.780	31,000	54,930	1.7719	1.770	1.770	2.000	1.770	1.780	31,000	1.7719	-0.56%
2021-03-11	0	1.780	1.780	1.810	1.780	1.820	57,080	102,718	1.7995	1.780	1.780	1.810	1.780	1.820	57,080	1.7995	-1.66%
2021-03-10	0	1.810	1.800	1.810	1.800	1.810	31,120	56,212	1.8063	1.810	1.800	1.810	1.800	1.810	31,120	1.8063	1.69%
2021-03-09	0	1.780	1.780	1.880	1.760	1.870	20,002	36,303	1.8150	1.780	1.780	1.880	1.760	1.870	20,002	1.8150	-6.32%
2021-03-08	0	1.900	1.900	1.940	1.880	2.000	60,210	114,874	1.9079	1.900	1.900	1.940	1.880	2.000	60,210	1.9079	0.00%
2021-03-05	0	1.900	1.900	1.920	1.810	1.950	133,100	248,665	1.8683	1.900	1.900	1.920	1.810	1.950	133,100	1.8683	7.95%
2021-03-04	0	1.760	1.760	1.920	1.760	1.760	24,000	42,240	1.7600	1.760	1.760	1.920	1.760	1.760	24,000	1.7600	-0.56%
2021-03-03	0	1.770	1.770	1.970	1.770	1.770	1,000	1,770	1.7700	1.770	1.770	1.970	1.770	1.770	1,000	1.7700	0.00%
2021-03-02	0	1.770	1.770	1.850	1.750	1.770	34,100	59,690	1.7504	1.770	1.770	1.850	1.750	1.770	34,100	1.7504	1.14%
2021-03-01	0	1.750	1.730	-	1.750	1.750	5,000	8,750	1.7500	1.750	1.730	-	1.750	1.750	5,000	1.7500	2.34%
2021-02-26	0	1.710	1.710	1.800	1.700	1.720	226,600	386,484	1.7056	1.710	1.710	1.800	1.700	1.720	226,600	1.7056	-0.58%
2021-02-25	0	1.720	1.710	1.720	1.700	1.730	123,785	213,782	1.7270	1.720	1.710	1.720	1.700	1.730	123,785	1.7270	-5.49%
2021-02-24	0	1.820	1.810	1.830	1.810	1.860	109,040	197,911	1.8150	1.820	1.810	1.830	1.810	1.860	109,040	1.8150	-2.15%
2021-02-23	0	1.860	1.860	1.900	1.780	1.880	113,860	211,431	1.8569	1.860	1.860	1.900	1.780	1.880	113,860	1.8569	4.49%
2021-02-22	0	1.780	1.760	1.780	1.740	1.780	127,000	225,650	1.7768	1.780	1.760	1.780	1.740	1.780	127,000	1.7768	2.30%
2021-02-19	0	1.740	1.580	1.740	1.740	1.760	3,000	5,260	1.7533	1.740	1.580	1.740	1.740	1.760	3,000	1.7533	-1.14%
2021-02-18	0	1.760	1.760	1.800	1.720	1.820	118,490	209,237	1.7659	1.760	1.760	1.800	1.720	1.820	118,490	1.7659	0.57%
2021-02-17	0	1.750	1.750	1.810	1.560	2.090	456,950	818,874	1.7920	1.750	1.750	1.810	1.560	2.090	456,950	1.7920	5.42%
2021-02-16	0	1.660	1.640	1.660	1.610	1.690	94,600	156,420	1.6535	1.660	1.640	1.660	1.610	1.690	94,600	1.6535	2.47%
2021-02-11	0	1.620	1.610	1.650	1.610	1.650	16,400	26,662	1.6257	1.620	1.610	1.650	1.610	1.650	16,400	1.6257	0.62%
2021-02-10	0	1.610	1.610	1.650	1.610	1.710	92,730	153,401	1.6543	1.610	1.610	1.650	1.610	1.710	92,730	1.6543	-4.17%
2021-02-09	0	1.680	1.600	1.680	1.450	1.700	473,000	766,640	1.6208	1.680	1.600	1.680	1.450	1.700	473,000	1.6208	19.15%
2021-02-08	0	1.410	1.410	1.460	1.390	1.460	58,600	83,658	1.4276	1.410	1.410	1.460	1.390	1.460	58,600	1.4276	3.68%
2021-02-05	0	1.360	1.360	1.470	1.350	1.360	12,200	16,576	1.3587	1.360	1.360	1.470	1.350	1.360	12,200	1.3587	1.49%
2021-02-04	0	1.340	1.330	1.340	1.320	1.380	18,200	25,004	1.3738	1.340	1.330	1.340	1.320	1.380	18,200	1.3738	-3.60%
2021-02-03	0	1.390	1.350	1.390	-	-	810	1,077	1.3296	1.390	1.350	1.390	-	-	810	1.3296	-1.42%
2021-02-02	0	1.410	1.320	1.440	1.240	1.440	48,340	66,537	1.3764	1.410	1.320	1.440	1.240	1.440	48,340	1.3764	3.68%
2021-02-01	0	1.360	1.350	1.470	1.350	1.360	22,600	30,628	1.3552	1.360	1.350	1.470	1.350	1.360	22,600	1.3552	0.74%
2021-01-29	0	1.350	1.360	1.470	1.340	1.350	3,540	4,745	1.3404	1.350	1.360	1.470	1.340	1.350	3,540	1.3404	1.50%
2021-01-28	0	1.330	1.320	1.470	1.290	1.330	29,600	38,476	1.2999	1.330	1.320	1.470	1.290	1.330	29,600	1.2999	-2.92%
2021-01-27	0	1.370	1.370	1.500	1.370	1.370	9,000	12,330	1.3700	1.370	1.370	1.500	1.370	1.370	9,000	1.3700	-5.52%
2021-01-26	0	1.450	1.450	1.500	1.400	1.450	41,280	59,330	1.4373	1.450	1.450	1.500	1.400	1.450	41,280	1.4373	0.00%
2021-01-25	0	1.450	1.440	1.500	1.430	1.450	33,600	48,570	1.4455	1.450	1.440	1.500	1.430	1.450	33,600	1.4455	-5.84%
2021-01-22	0	1.540	1.500	1.540	1.500	1.550	37,590	57,186	1.5213	1.540	1.500	1.540	1.500	1.550	37,590	1.5213	2.67%
2021-01-21	0	1.500	1.450	1.550	1.450	1.500	26,890	39,509	1.4693	1.500	1.450	1.550	1.450	1.500	26,890	1.4693	0.00%
2021-01-20	0	1.500	1.500	1.530	1.460	1.510	100,310	150,505	1.5004	1.500	1.500	1.530	1.460	1.510	100,310	1.5004	4.90%
2021-01-19	0	1.430	1.430	1.500	1.420	1.510	130,400	191,070	1.4653	1.430	1.430	1.500	1.420	1.510	130,400	1.4653	5.93%
2021-01-18	0	1.350	1.350	1.380	1.350	1.350	4,530	6,071	1.3402	1.350	1.350	1.380	1.350	1.350	4,530	1.3402	-2.88%
2021-01-15	0	1.390	1.380	1.400	1.310	1.390	35,434	47,432	1.3386	1.390	1.380	1.400	1.310	1.390	35,434	1.3386	6.92%
2021-01-14	0	1.300	1.300	1.390	1.300	1.330	53,840	70,512	1.3097	1.300	1.300	1.390	1.300	1.330	53,840	1.3097	-5.80%
2021-01-13	0	1.380	1.350	1.390	1.270	1.380	31,300	42,814	1.3679	1.380	1.350	1.390	1.270	1.380	31,300	1.3679	2.99%
2021-01-12	0	1.340	1.310	1.360	1.170	1.340	18,500	23,790	1.2859	1.340	1.310	1.360	1.170	1.340	18,500	1.2859	-3.60%
2021-01-11	0	1.390	1.390	1.470	1.370	1.400	87,140	119,870	1.3756	1.390	1.390	1.470	1.370	1.400	87,140	1.3756	-6.08%
2021-01-08	0	1.480	1.470	1.570	1.470	1.480	8,080	11,905	1.4734	1.480	1.470	1.570	1.470	1.480	8,080	1.4734	-1.33%
2021-01-07	0	1.500	1.480	1.500	1.460	1.620	94,600	140,626	1.4865	1.500	1.480	1.500	1.460	1.620	94,600	1.4865	0.00%
2021-01-06	0	1.500	1.470	1.510	-	-	230	328	1.4261	1.500	1.470	1.510	-	-	230	1.4261	-1.32%
2021-01-05	0	1.520	1.520	1.530	1.490	1.590	25,700	38,639	1.5035	1.520	1.520	1.530	1.490	1.590	25,700	1.5035	-2.56%
2021-01-04	0	1.560	1.520	1.590	1.470	1.670	101,330	153,742	1.5172	1.560	1.520	1.590	1.470	1.670	101,330	1.5172	4.70%
2020-12-31	0	1.490	1.450	1.500	1.450	1.550	36,580	54,917	1.5013	1.490	1.450	1.500	1.450	1.550	36,580	1.5013	2.05%
2020-12-30	0	1.460	1.460	1.530	1.430	1.500	15,500	22,574	1.4564	1.460	1.460	1.530	1.430	1.500	15,500	1.4564	-0.68%
2020-12-29	0	1.470	1.430	1.560	1.400	1.470	30,000	42,780	1.4260	1.470	1.430	1.560	1.400	1.470	30,000	1.4260	2.80%
2020-12-28	0	1.430	1.370	1.450	1.370	1.430	30,600	43,304	1.4152	1.430	1.370	1.450	1.370	1.430	30,600	1.4152	0.70%
2020-12-24	0	1.420	1.420	1.500	1.420	1.420	3,300	4,677	1.4173	1.420	1.420	1.500	1.420	1.420	3,300	1.4173	2.90%
2020-12-23	0	1.380	1.380	-	1.300	1.300	3,070	3,982	1.2971	1.380	1.380	-	1.300	1.300	3,070	1.2971	-4.83%
2020-12-22	0	1.450	1.300	1.650	-	-	0	0	-	1.450	1.300	1.650	-	-	0	-	0.00%
2020-12-21	0	1.450	1.450	1.640	1.400	1.450	27,000	38,920	1.4415	1.450	1.450	1.640	1.400	1.450	27,000	1.4415	-6.45%
2020-12-18	0	1.550	1.550	1.650	1.500	1.550	49,040	75,605	1.5417	1.550	1.550	1.650	1.500	1.550	49,040	1.5417	0.00%
2020-12-17	0	1.550	1.500	1.640	-	-	0	0	-	1.550	1.500	1.640	-	-	0	-	0.00%
2020-12-16	0	1.550	1.550	1.600	1.460	1.600	79,400	120,428	1.5167	1.550	1.550	1.600	1.460	1.600	79,400	1.5167	2.65%
2020-12-15	0	1.510	1.500	1.600	-	-	0	0	-	1.510	1.500	1.600	-	-	0	-	0.00%
2020-12-14	0	1.510	1.500	1.600	1.510	1.510	1,200	1,804	1.5033	1.510	1.500	1.600	1.510	1.510	1,200	1.5033	-1.31%
2020-12-11	0	1.530	1.530	1.570	-	-	0	0	-	1.530	1.530	1.570	-	-	0	-	2.00%
2020-12-10	0	1.500	1.500	1.570	1.500	1.580	9,210	13,927	1.5122	1.500	1.500	1.570	1.500	1.580	9,210	1.5122	-9.64%
2020-12-09	0	1.660	1.540	1.660	1.540	1.680	48,880	77,710	1.5898	1.660	1.540	1.660	1.540	1.680	48,880	1.5898	8.50%
2020-12-08	0	1.530	1.530	1.640	1.510	1.540	9,000	13,750	1.5278	1.530	1.530	1.640	1.510	1.540	9,000	1.5278	-1.92%
2020-12-07	0	1.560	1.550	1.660	1.520	1.670	14,096	21,863	1.5510	1.560	1.550	1.660	1.520	1.670	14,096	1.5510	0.00%
2020-12-04	0	1.560	1.560	1.680	1.560	1.560	15,000	23,400	1.5600	1.560	1.560	1.680	1.560	1.560	15,000	1.5600	3.31%
2020-12-03	0	1.510	1.510	1.650	1.450	1.700	7,300	11,107	1.5215	1.510	1.510	1.650	1.450	1.700	7,300	1.5215	-6.79%
2020-12-02	0	1.620	-	1.700	1.620	1.620	10,000	16,200	1.6200	1.620	-	1.700	1.620	1.620	10,000	1.6200	-0.61%
2020-12-01	0	1.630	1.620	1.700	1.600	1.630	7,400	11,966	1.6170	1.630	1.620	1.700	1.600	1.630	7,400	1.6170	-4.12%
2020-11-30	0	1.700	1.660	1.700	1.650	1.710	20,860	35,115	1.6834	1.700	1.660	1.700	1.650	1.710	20,860	1.6834	3.03%
2020-11-27	0	1.650	1.600	1.740	1.600	1.710	41,880	70,652	1.6870	1.650	1.600	1.740	1.600	1.710	41,880	1.6870	3.12%
2020-11-26	0	1.600	1.600	1.620	1.600	1.610	3,610	5,777	1.6003	1.600	1.600	1.620	1.600	1.610	3,610	1.6003	-1.23%
2020-11-25	0	1.620	1.620	1.740	1.610	1.640	15,300	24,951	1.6308	1.620	1.620	1.740	1.610	1.640	15,300	1.6308	-1.22%
2020-11-24	0	1.640	1.640	1.740	1.580	1.600	3,160	4,979	1.5756	1.640	1.640	1.740	1.580	1.600	3,160	1.5756	3.14%
2020-11-23	0	1.590	1.580	1.740	1.590	1.600	7,870	12,515	1.5902	1.590	1.580	1.740	1.590	1.600	7,870	1.5902	-0.62%
2020-11-20	0	1.600	1.590	1.730	1.600	1.610	39,000	62,470	1.6018	1.600	1.590	1.730	1.600	1.610	39,000	1.6018	-8.05%
2020-11-19	0	1.740	1.630	1.740	1.660	1.750	67,650	117,078	1.7306	1.740	1.630	1.740	1.660	1.750	67,650	1.7306	4.19%
2020-11-18	0	1.670	1.660	1.760	1.620	1.760	70,650	118,983	1.6841	1.670	1.660	1.760	1.620	1.760	70,650	1.6841	3.09%
2020-11-17	0	1.620	1.620	1.670	1.590	1.680	22,400	36,910	1.6478	1.620	1.620	1.670	1.590	1.680	22,400	1.6478	1.89%
2020-11-16	0	1.590	1.590	1.650	1.570	1.590	18,400	29,126	1.5829	1.590	1.590	1.650	1.570	1.590	18,400	1.5829	2.58%
2020-11-13	0	1.550	1.550	1.690	1.550	1.740	70,200	115,270	1.6420	1.550	1.550	1.690	1.550	1.740	70,200	1.6420	-2.52%
2020-11-12	0	1.590	1.580	1.650	1.590	1.590	3,100	4,926	1.5890	1.590	1.580	1.650	1.590	1.590	3,100	1.5890	2.58%
2020-11-11	0	1.550	1.550	1.680	1.550	1.610	18,000	28,860	1.6033	1.550	1.550	1.680	1.550	1.610	18,000	1.6033	-3.73%
2020-11-10	0	1.610	1.610	1.680	1.560	1.600	17,200	27,412	1.5937	1.610	1.610	1.680	1.560	1.600	17,200	1.5937	0.62%
2020-11-09	0	1.600	1.600	1.650	1.600	1.780	33,870	57,327	1.6926	1.600	1.600	1.650	1.600	1.780	33,870	1.6926	-3.61%
2020-11-06	0	1.660	1.660	1.700	1.560	1.660	2,000	3,220	1.6100	1.660	1.660	1.700	1.560	1.660	2,000	1.6100	-0.60%
2020-11-05	0	1.670	1.580	1.670	1.550	1.750	71,800	121,752	1.6957	1.670	1.580	1.670	1.550	1.750	71,800	1.6957	6.37%
2020-11-04	0	1.570	1.500	1.570	-	-	799	1,177	1.4731	1.570	1.500	1.570	-	-	799	1.4731	-7.65%
2020-11-03	0	1.700	1.620	1.770	1.460	1.900	94,605	150,175	1.5874	1.700	1.620	1.770	1.460	1.900	94,605	1.5874	13.33%
2020-11-02	0	1.500	-	1.500	1.500	1.500	7,400	11,084	1.4978	1.500	-	1.500	1.500	1.500	7,400	1.4978	0.00%
2020-10-30	0	1.500	1.490	1.610	1.490	1.500	20,885	31,175	1.4927	1.500	1.490	1.610	1.490	1.500	20,885	1.4927	3.45%
2020-10-29	0	1.450	1.450	1.600	1.450	1.450	1,200	1,734	1.4450	1.450	1.450	1.600	1.450	1.450	1,200	1.4450	-8.23%
2020-10-28	0	1.580	1.450	1.580	-	-	0	0	-	1.580	1.450	1.580	-	-	0	-	0.00%
2020-10-27	0	1.580	1.510	1.580	1.500	1.580	9,000	14,000	1.5556	1.580	1.510	1.580	1.500	1.580	9,000	1.5556	5.33%
2020-10-23	0	1.500	1.500	1.600	1.490	1.550	93,000	140,110	1.5066	1.500	1.500	1.600	1.490	1.550	93,000	1.5066	-3.85%
2020-10-22	0	1.560	1.550	1.590	-	-	0	0	-	1.560	1.550	1.590	-	-	0	-	0.00%
2020-10-21	0	1.560	1.560	1.600	1.530	1.550	9,000	13,930	1.5478	1.560	1.560	1.600	1.530	1.550	9,000	1.5478	4.00%
2020-10-20	0	1.500	1.500	1.620	1.500	1.500	2,690	4,028	1.4974	1.500	1.500	1.620	1.500	1.500	2,690	1.4974	-6.25%
2020-10-19	0	1.600	1.600	1.620	1.600	1.630	29,100	47,056	1.6170	1.600	1.600	1.620	1.600	1.630	29,100	1.6170	-5.33%
2020-10-16	0	1.690	1.690	1.700	1.650	1.940	353,870	636,581	1.7989	1.690	1.690	1.700	1.650	1.940	353,870	1.7989	8.33%
2020-10-15	1	-	-	-	-	-	0	0	-	1.560	-	-	-	-	0	-	0.00%
2020-10-14	1	-	-	-	-	-	0	0	-	1.560	-	-	-	-	0	-	0.00%
2020-10-12	1	-	-	-	-	-	0	0	-	1.560	-	-	-	-	0	-	0.00%
2020-10-09	1	-	-	-	-	-	0	0	-	1.560	-	-	-	-	0	-	0.00%
2020-10-08	1	-	-	-	-	-	0	0	-	1.560	-	-	-	-	0	-	0.00%
2020-10-07	1	-	-	-	-	-	0	0	-	1.560	-	-	-	-	0	-	0.00%
2020-10-06	1	-	-	-	-	-	0	0	-	1.560	-	-	-	-	0	-	0.00%
2020-10-05	1	-	-	-	-	-	0	0	-	1.560	-	-	-	-	0	-	0.00%
2020-09-30	0	1.560	1.560	1.600	-	-	0	0	-	1.560	1.560	1.600	-	-	0	-	0.00%
2020-09-29	0	1.560	1.560	1.600	1.550	1.570	24,540	38,283	1.5600	1.560	1.560	1.600	1.550	1.570	24,540	1.5600	0.00%
2020-09-28	0	1.560	1.560	1.690	1.560	1.610	24,900	39,002	1.5663	1.560	1.560	1.690	1.560	1.610	24,900	1.5663	-2.50%
2020-09-25	0	1.600	1.600	1.690	1.580	1.660	10,930	17,854	1.6335	1.600	1.600	1.690	1.580	1.660	10,930	1.6335	0.00%
2020-09-24	0	1.600	1.590	1.810	1.590	1.660	14,000	22,560	1.6114	1.600	1.590	1.810	1.590	1.660	14,000	1.6114	-3.61%
2020-09-23	0	1.660	1.660	1.700	1.550	1.700	62,800	101,646	1.6186	1.660	1.660	1.700	1.550	1.700	62,800	1.6186	0.61%
2020-09-22	0	1.650	1.650	1.700	1.650	1.650	6,000	9,900	1.6500	1.650	1.650	1.700	1.650	1.650	6,000	1.6500	-2.94%
2020-09-21	0	1.700	1.650	1.700	1.700	1.700	5,020	8,532	1.6996	1.700	1.650	1.700	1.700	1.700	5,020	1.6996	0.00%
2020-09-18	0	1.700	1.600	1.700	1.700	1.700	7,000	11,900	1.7000	1.700	1.600	1.700	1.700	1.700	7,000	1.7000	3.66%
2020-09-17	0	1.640	1.630	1.710	1.560	1.880	214,680	364,380	1.6973	1.640	1.630	1.710	1.560	1.880	214,680	1.6973	5.13%
2020-09-16	0	1.560	1.560	1.690	1.550	1.670	109,000	172,070	1.5786	1.560	1.560	1.690	1.550	1.670	109,000	1.5786	-2.50%
2020-09-15	0	1.600	1.550	1.700	1.600	1.600	12,400	19,548	1.5765	1.600	1.550	1.700	1.600	1.600	12,400	1.5765	-5.88%
2020-09-14	0	1.700	1.540	1.700	-	-	0	0	-	1.700	1.540	1.700	-	-	0	-	-1.16%
2020-09-11	0	1.720	1.430	1.720	-	-	0	0	-	1.720	1.430	1.720	-	-	0	-	0.00%
2020-09-10	0	1.720	1.600	1.720	1.560	1.740	54,200	88,176	1.6269	1.720	1.600	1.720	1.560	1.740	54,200	1.6269	1.18%
2020-09-09	0	1.700	1.620	1.700	1.630	1.710	23,580	39,871	1.6909	1.700	1.620	1.700	1.630	1.710	23,580	1.6909	0.00%
2020-09-08	0	1.700	1.700	1.740	1.700	1.820	45,060	81,199	1.8020	1.700	1.700	1.740	1.700	1.820	45,060	1.8020	-2.30%
2020-09-07	0	1.740	1.710	1.780	1.710	1.790	113,140	195,883	1.7313	1.740	1.710	1.780	1.710	1.790	113,140	1.7313	0.58%
2020-09-04	0	1.730	1.730	1.800	1.610	1.760	30,000	51,030	1.7010	1.730	1.730	1.800	1.610	1.760	30,000	1.7010	-4.42%
2020-09-03	0	1.810	1.760	1.820	1.760	1.920	100,800	185,196	1.8373	1.810	1.760	1.820	1.760	1.920	100,800	1.8373	-2.69%
2020-09-02	0	1.860	1.850	1.930	1.850	1.970	262,140	499,629	1.9060	1.860	1.850	1.930	1.850	1.970	262,140	1.9060	-1.06%
2020-09-01	0	1.880	1.880	1.900	1.450	2.180	725,830	1,375,292	1.8948	1.880	1.880	1.900	1.450	2.180	725,830	1.8948	22.88%
2020-08-31	0	1.530	1.530	1.610	1.360	1.640	40,000	63,270	1.5818	1.530	1.530	1.610	1.360	1.640	40,000	1.5818	-3.16%
2020-08-28	0	1.580	1.580	1.600	1.550	1.600	41,920	65,796	1.5696	1.580	1.580	1.600	1.550	1.600	41,920	1.5696	-1.25%
2020-08-27	0	1.600	1.600	1.630	1.540	1.670	59,200	95,844	1.6190	1.600	1.600	1.630	1.540	1.670	59,200	1.6190	-4.19%
2020-08-26	0	1.670	1.560	1.670	1.640	1.680	24,000	39,580	1.6492	1.670	1.560	1.670	1.640	1.680	24,000	1.6492	-2.91%
2020-08-25	0	1.720	1.720	1.780	1.660	1.730	59,000	100,810	1.7086	1.720	1.720	1.780	1.660	1.730	59,000	1.7086	3.61%
2020-08-24	0	1.660	1.660	1.720	1.620	1.680	27,700	45,530	1.6437	1.660	1.660	1.720	1.620	1.680	27,700	1.6437	-2.35%
2020-08-21	0	1.700	1.700	1.800	1.680	1.700	80,000	135,810	1.6976	1.700	1.700	1.800	1.680	1.700	80,000	1.6976	1.19%
2020-08-20	0	1.680	1.680	1.800	1.640	1.720	131,000	217,178	1.6578	1.680	1.680	1.800	1.640	1.720	131,000	1.6578	-2.33%
2020-08-19	0	1.720	1.760	1.800	1.680	1.750	107,000	182,820	1.7086	1.720	1.760	1.800	1.680	1.750	107,000	1.7086	-1.71%
2020-08-18	0	1.750	1.730	1.900	1.700	1.800	104,000	179,420	1.7252	1.750	1.730	1.900	1.700	1.800	104,000	1.7252	-4.89%
2020-08-17	0	1.840	1.840	1.930	1.800	1.820	48,600	87,864	1.8079	1.840	1.840	1.930	1.800	1.820	48,600	1.8079	1.66%
2020-08-14	0	1.810	1.810	1.930	1.700	1.840	118,080	213,639	1.8093	1.810	1.810	1.930	1.700	1.840	118,080	1.8093	-3.72%
2020-08-13	0	1.880	1.880	1.930	1.800	1.900	130,500	241,690	1.8520	1.880	1.880	1.930	1.800	1.900	130,500	1.8520	0.53%
2020-08-12	0	1.870	1.830	1.880	1.700	1.880	93,000	167,560	1.8017	1.870	1.830	1.880	1.700	1.880	93,000	1.8017	-3.11%
2020-08-11	0	1.930	1.930	1.950	1.930	1.930	3,000	5,790	1.9300	1.930	1.930	1.950	1.930	1.930	3,000	1.9300	-2.03%
2020-08-10	0	1.970	1.960	2.000	-	-	0	0	-	1.970	1.960	2.000	-	-	0	-	0.00%
2020-08-07	0	1.970	1.980	2.000	1.940	1.970	77,400	151,562	1.9582	1.970	1.980	2.000	1.940	1.970	77,400	1.9582	-1.50%
2020-08-06	0	2.000	2.000	2.100	1.990	2.070	165,160	334,965	2.0281	2.000	2.000	2.100	1.990	2.070	165,160	2.0281	1.01%
2020-08-05	0	1.980	1.990	2.050	1.940	2.100	50,478	101,056	2.0020	1.980	1.990	2.050	1.940	2.100	50,478	2.0020	-6.16%
2020-08-04	0	2.110	2.100	2.130	1.950	2.130	50,030	102,337	2.0455	2.110	2.100	2.130	1.950	2.130	50,030	2.0455	7.65%
2020-08-03	0	1.960	1.960	2.080	1.850	2.000	40,000	79,200	1.9800	1.960	1.960	2.080	1.850	2.000	40,000	1.9800	-3.45%
2020-07-31	0	2.030	1.700	2.100	-	-	700	1,251	1.7871	2.030	1.700	2.100	-	-	700	1.7871	0.00%
2020-07-30	0	2.030	1.810	2.150	2.030	2.030	10,000	20,300	2.0300	2.030	1.810	2.150	2.030	2.030	10,000	2.0300	0.00%
2020-07-29	0	2.030	2.030	2.050	1.950	2.100	242,320	487,590	2.0122	2.030	2.030	2.050	1.950	2.100	242,320	2.0122	-0.98%
2020-07-28	0	2.050	2.020	2.150	2.010	2.150	67,420	140,778	2.0881	2.050	2.020	2.150	2.010	2.150	67,420	2.0881	4.06%
2020-07-27	0	1.970	1.970	2.030	1.700	2.100	202,800	387,856	1.9125	1.970	1.970	2.030	1.700	2.100	202,800	1.9125	-5.29%
2020-07-24	0	2.080	2.080	2.150	2.030	2.100	55,400	114,144	2.0604	2.080	2.080	2.150	2.030	2.100	55,400	2.0604	-4.59%
2020-07-23	0	2.180	2.160	2.180	2.160	2.190	14,430	31,325	2.1708	2.180	2.160	2.180	2.160	2.190	14,430	2.1708	0.93%
2020-07-22	0	2.160	2.160	2.180	2.050	2.280	219,660	484,152	2.2041	2.160	2.160	2.180	2.050	2.280	219,660	2.2041	-4.42%
2020-07-21	0	2.260	2.230	2.260	2.000	2.430	444,460	993,530	2.2354	2.260	2.230	2.260	2.000	2.430	444,460	2.2354	7.62%
2020-07-20	0	2.100	2.100	2.150	2.100	2.150	80,160	169,152	2.1102	2.100	2.100	2.150	2.100	2.150	80,160	2.1102	-3.67%
2020-07-17	0	2.180	2.180	2.230	2.150	2.240	50,480	109,784	2.1748	2.180	2.180	2.230	2.150	2.240	50,480	2.1748	-2.68%
2020-07-16	0	2.240	2.220	2.360	2.180	2.440	131,400	299,478	2.2791	2.240	2.220	2.360	2.180	2.440	131,400	2.2791	-9.31%
2020-07-15	0	2.470	2.470	2.500	2.470	2.480	10,330	25,419	2.4607	2.470	2.470	2.500	2.470	2.480	10,330	2.4607	0.00%
2020-07-14	0	2.470	2.470	2.590	2.440	2.500	33,070	81,661	2.4693	2.470	2.470	2.590	2.440	2.500	33,070	2.4693	-4.63%
2020-07-13	0	2.590	2.560	2.640	2.530	2.650	61,459	160,164	2.6060	2.590	2.560	2.640	2.530	2.650	61,459	2.6060	-3.00%
2020-07-10	0	2.670	2.660	2.670	2.650	2.830	283,880	774,231	2.7273	2.670	2.660	2.670	2.650	2.830	283,880	2.7273	0.75%
2020-07-09	0	2.650	2.600	2.660	2.500	2.830	452,276	1,226,977	2.7129	2.650	2.600	2.660	2.500	2.830	452,276	2.7129	-4.68%
2020-07-08	0	2.780	2.710	2.800	2.210	2.880	898,440	2,299,295	2.5592	2.780	2.710	2.800	2.210	2.880	898,440	2.5592	7.75%
2020-07-07	0	2.580	2.570	2.580	1.700	2.950	2,195,860	5,352,229	2.4374	2.580	2.570	2.580	1.700	2.950	2,195,860	2.4374	50.88%
2020-07-06	0	1.710	1.710	1.730	1.560	1.800	175,420	289,408	1.6498	1.710	1.710	1.730	1.560	1.800	175,420	1.6498	-5.00%
2020-07-03	0	1.800	1.700	1.860	1.800	1.880	69,020	129,524	1.8766	1.800	1.700	1.860	1.800	1.880	69,020	1.8766	-5.26%
2020-07-02	0	1.900	1.600	1.900	-	-	600	882	1.4700	1.900	1.600	1.900	-	-	600	1.4700	0.00%
2020-06-30	0	1.900	1.840	1.910	1.700	2.000	257,950	487,875	1.8914	1.900	1.840	1.910	1.700	2.000	257,950	1.8914	-7.77%
2020-06-29	0	2.060	2.060	2.220	2.040	2.200	71,440	148,375	2.0769	2.060	2.060	2.220	2.040	2.200	71,440	2.0769	-8.04%
2020-06-26	0	2.240	2.200	2.240	2.250	2.370	34,000	77,650	2.2838	2.240	2.200	2.240	2.250	2.370	34,000	2.2838	-3.86%
2020-06-24	0	2.330	2.330	2.400	2.300	2.400	89,000	208,260	2.3400	2.330	2.330	2.400	2.300	2.400	89,000	2.3400	-7.54%
2020-06-23	0	2.520	2.410	2.520	2.390	2.540	132,960	325,645	2.4492	2.520	2.410	2.520	2.390	2.540	132,960	2.4492	4.13%
2020-06-22	0	2.420	2.410	2.420	2.410	2.420	28,100	67,817	2.4134	2.420	2.410	2.420	2.410	2.420	28,100	2.4134	-5.10%
2020-06-19	0	2.550	2.500	2.550	2.400	2.550	164,550	403,585	2.4527	2.550	2.500	2.550	2.400	2.550	164,550	2.4527	4.08%
2020-06-18	0	2.450	2.450	2.500	2.450	2.450	2,210	5,354	2.4226	2.450	2.450	2.500	2.450	2.450	2,210	2.4226	-3.92%
2020-06-17	0	2.550	2.520	2.550	2.440	2.550	67,500	169,349	2.5089	2.550	2.520	2.550	2.440	2.550	67,500	2.5089	-0.78%
2020-06-16	0	2.570	2.530	2.620	2.570	2.590	24,000	61,960	2.5817	2.570	2.530	2.620	2.570	2.590	24,000	2.5817	-1.91%
2020-06-15	0	2.620	2.520	2.620	2.610	2.640	16,000	42,020	2.6263	2.620	2.520	2.620	2.610	2.640	16,000	2.6263	-0.76%
2020-06-12	0	2.640	2.640	2.650	2.580	2.650	81,000	212,860	2.6279	2.640	2.640	2.650	2.580	2.650	81,000	2.6279	-1.86%
2020-06-11	0	2.690	2.680	2.700	2.480	2.700	191,200	490,766	2.5668	2.690	2.680	2.700	2.480	2.700	191,200	2.5668	5.49%
2020-06-10	0	2.550	2.550	2.600	2.500	2.700	267,000	687,710	2.5757	2.550	2.550	2.600	2.500	2.700	267,000	2.5757	-5.56%
2020-06-09	0	2.700	2.700	2.800	2.700	2.750	59,690	162,849	2.7282	2.700	2.700	2.800	2.700	2.750	59,690	2.7282	-4.26%
2020-06-08	0	2.820	2.770	2.860	2.760	2.850	84,560	235,766	2.7882	2.820	2.770	2.860	2.760	2.850	84,560	2.7882	-0.70%
2020-06-05	0	2.840	2.840	2.860	2.800	2.880	153,340	436,359	2.8457	2.840	2.840	2.860	2.800	2.880	153,340	2.8457	1.43%
2020-06-04	0	2.800	2.800	2.830	2.750	2.990	104,800	305,102	2.9113	2.800	2.800	2.830	2.750	2.990	104,800	2.9113	-6.04%
2020-06-03	0	2.980	2.980	3.000	2.970	3.100	110,100	334,580	3.0389	2.980	2.980	3.000	2.970	3.100	110,100	3.0389	-2.30%
2020-06-02	0	3.050	3.030	3.050	3.030	3.290	111,400	343,548	3.0839	3.050	3.030	3.050	3.030	3.290	111,400	3.0839	-1.93%
2020-06-01	0	3.110	3.100	3.170	3.100	3.220	123,349	386,884	3.1365	3.110	3.100	3.170	3.100	3.220	123,349	3.1365	1.97%
2020-05-29	0	3.050	3.050	3.150	3.040	3.150	63,000	193,876	3.0774	3.050	3.050	3.150	3.040	3.150	63,000	3.0774	-5.57%
2020-05-28	0	3.230	3.200	3.260	3.060	3.250	51,240	160,409	3.1305	3.230	3.200	3.260	3.060	3.250	51,240	3.1305	4.19%
2020-05-27	0	3.100	3.000	3.100	3.200	3.300	19,200	61,926	3.2253	3.100	3.000	3.100	3.200	3.300	19,200	3.2253	-9.62%
2020-05-26	0	3.430	3.400	3.440	3.310	3.500	129,240	442,314	3.4224	3.430	3.400	3.440	3.310	3.500	129,240	3.4224	0.00%
2020-05-25	0	3.430	3.400	3.450	3.350	3.500	75,440	259,257	3.4366	3.430	3.400	3.450	3.350	3.500	75,440	3.4366	1.48%
2020-05-22	0	3.380	3.380	3.400	3.230	3.530	314,980	1,078,214	3.4231	3.380	3.380	3.400	3.230	3.530	314,980	3.4231	-0.59%
2020-05-21	0	3.400	3.390	3.440	3.300	3.470	321,480	1,097,116	3.4127	3.400	3.390	3.440	3.300	3.470	321,480	3.4127	0.59%
2020-05-20	0	3.380	3.390	3.400	3.350	3.490	475,690	1,630,988	3.4287	3.380	3.390	3.400	3.350	3.490	475,690	3.4287	0.00%
2020-05-19	0	3.380	3.380	3.400	3.310	3.470	356,090	1,203,870	3.3808	3.380	3.380	3.400	3.310	3.470	356,090	3.3808	0.90%
2020-05-18	0	3.350	3.330	3.350	3.160	3.390	475,480	1,585,044	3.3336	3.350	3.330	3.350	3.160	3.390	475,480	3.3336	6.01%
2020-05-15	0	3.160	3.160	3.250	2.990	3.380	460,940	1,500,140	3.2545	3.160	3.160	3.250	2.990	3.380	460,940	3.2545	1.94%
2020-05-14	0	3.100	3.100	3.120	2.800	3.160	471,330	1,432,921	3.0402	3.100	3.100	3.120	2.800	3.160	471,330	3.0402	10.71%
2020-05-13	0	2.800	2.780	2.790	2.400	3.110	403,206	1,138,676	2.8241	2.800	2.780	2.790	2.400	3.110	403,206	2.8241	-15.15%
2020-05-12	0	3.300	3.300	3.390	3.300	3.450	520,560	1,775,983	3.4117	3.300	3.300	3.390	3.300	3.450	520,560	3.4117	-1.79%
2020-05-11	0	3.360	3.360	3.400	3.360	3.450	247,570	843,152	3.4057	3.360	3.360	3.400	3.360	3.450	247,570	3.4057	0.00%
2020-05-08	0	3.360	3.350	3.360	3.300	3.450	853,040	2,874,332	3.3695	3.360	3.350	3.360	3.300	3.450	853,040	3.3695	-2.61%
2020-05-07	0	3.450	3.450	3.480	2.970	3.500	927,330	3,121,136	3.3657	3.450	3.450	3.480	2.970	3.500	927,330	3.3657	4.55%
2020-05-06	0	3.300	3.300	3.310	3.120	3.500	1,663,327	5,571,813	3.3498	3.300	3.300	3.310	3.120	3.500	1,663,327	3.3498	12.63%
2020-05-05	0	2.930	2.900	2.930	2.240	3.200	3,783,810	11,045,402	2.9191	2.930	2.900	2.930	2.240	3.200	3,783,810	2.9191	34.40%
2020-05-04	0	2.180	2.180	2.210	1.830	2.320	1,037,830	2,258,952	2.1766	2.180	2.180	2.210	1.830	2.320	1,037,830	2.1766	7.39%
2020-04-29	0	2.030	2.030	2.050	1.890	2.180	1,229,720	2,482,867	2.0191	2.030	2.030	2.050	1.890	2.180	1,229,720	2.0191	11.54%
2020-04-28	0	1.820	1.750	1.850	1.660	1.820	162,576	287,284	1.7671	1.820	1.750	1.850	1.660	1.820	162,576	1.7671	0.00%
2020-04-27	0	1.820	1.820	1.840	1.720	1.910	323,070	594,376	1.8398	1.820	1.820	1.840	1.720	1.910	323,070	1.8398	5.81%
2020-04-24	0	1.720	1.720	1.750	1.710	1.750	156,250	268,417	1.7179	1.720	1.720	1.750	1.710	1.750	156,250	1.7179	-1.71%
2020-04-23	0	1.750	1.780	1.830	1.650	1.800	700,580	1,217,928	1.7385	1.750	1.780	1.830	1.650	1.800	700,580	1.7385	6.06%
2020-04-22	0	1.650	1.630	1.650	1.310	1.650	565,770	848,242	1.4993	1.650	1.630	1.650	1.310	1.650	565,770	1.4993	17.02%
2020-04-21	0	1.410	1.410	1.440	1.200	1.520	629,740	886,723	1.4081	1.410	1.410	1.440	1.200	1.520	629,740	1.4081	-10.19%
2020-04-20	0	1.570	1.570	1.580	1.420	1.810	437,200	688,176	1.5741	1.570	1.570	1.580	1.420	1.810	437,200	1.5741	-9.77%
2020-04-17	0	1.740	1.740	1.790	1.700	1.920	143,850	265,448	1.8453	1.740	1.740	1.790	1.700	1.920	143,850	1.8453	-5.43%
2020-04-16	0	1.840	1.830	1.840	1.820	2.000	367,301	693,319	1.8876	1.840	1.830	1.840	1.820	2.000	367,301	1.8876	-8.00%
2020-04-15	0	2.000	2.000	2.020	1.920	2.140	571,460	1,178,991	2.0631	2.000	2.000	2.020	1.920	2.140	571,460	2.0631	-1.48%
2020-04-14	0	2.030	2.020	2.030	1.890	2.150	1,794,130	3,628,750	2.0226	2.030	2.020	2.030	1.890	2.150	1,794,130	2.0226	7.41%
2020-04-09	0	1.890	1.890	1.900	1.610	2.210	4,508,980	8,563,333	1.8992	1.890	1.890	1.900	1.610	2.210	4,508,980	1.8992	18.12%
2020-04-08	0	1.600	1.560	1.600	1.460	1.690	735,510	1,162,222	1.5802	1.600	1.560	1.600	1.460	1.690	735,510	1.5802	3.23%
2020-04-07	0	1.550	1.540	1.550	1.410	1.650	1,047,750	1,639,235	1.5645	1.550	1.540	1.550	1.410	1.650	1,047,750	1.5645	3.33%
2020-04-06	0	1.500	1.490	1.510	1.250	1.740	3,179,520	4,882,766	1.5357	1.500	1.490	1.510	1.250	1.740	3,179,520	1.5357	0.00%
2020-04-03	0	1.500	1.500	1.540	1.050	2.300	7,845,869	12,618,317	1.6083	1.500	1.500	1.540	1.050	2.300	7,845,869	1.6083	42.86%
2020-04-02	0	1.050	1.010	1.060	0.540	1.150	2,141,750	1,966,371	0.9181	1.050	1.010	1.060	0.540	1.150	2,141,750	0.9181	110.00%
2020-04-01	0	0.500	0.500	0.540	0.500	0.560	508,200	270,822	0.5329	0.500	0.500	0.540	0.500	0.560	508,200	0.5329	-30.56%
2020-03-31	0	0.720	0.690	0.720	0.550	0.790	44,400	32,100	0.7230	0.720	0.690	0.720	0.550	0.790	44,400	0.7230	30.91%
2020-03-30	0	0.550	0.550	0.800	0.540	0.550	4,600	2,482	0.5396	0.550	0.550	0.800	0.540	0.550	4,600	0.5396	-12.70%
2020-03-27	0	0.630	0.540	0.900	-	-	0	0	-	0.630	0.540	0.900	-	-	0	-	0.00%
2020-03-26	0	0.630	0.530	0.680	0.530	0.630	5,130	2,996	0.5840	0.630	0.530	0.680	0.530	0.630	5,130	0.5840	0.00%
2020-03-25	0	0.630	0.630	0.770	0.630	0.630	11,640	7,310	0.6280	0.630	0.630	0.770	0.630	0.630	11,640	0.6280	1.61%
2020-03-24	0	0.620	0.610	0.630	0.500	0.620	25,460	14,446	0.5674	0.620	0.610	0.630	0.500	0.620	25,460	0.5674	6.90%
2020-03-23	0	0.580	0.580	0.720	0.580	0.620	31,180	18,830	0.6039	0.580	0.580	0.720	0.580	0.620	31,180	0.6039	-10.77%
2020-03-20	0	0.650	0.650	0.700	0.650	0.710	67,929	44,851	0.6603	0.650	0.650	0.700	0.650	0.710	67,929	0.6603	-4.41%
2020-03-19	0	0.680	0.680	0.800	0.660	0.800	74,940	55,627	0.7423	0.680	0.680	0.800	0.660	0.800	74,940	0.7423	-18.07%
2020-03-18	0	0.830	0.760	0.830	-	-	0	0	-	0.830	0.760	0.830	-	-	0	-	0.00%
2020-03-17	0	0.830	0.780	0.830	0.650	0.880	274,800	228,036	0.8298	0.830	0.780	0.830	0.650	0.880	274,800	0.8298	-5.68%
2020-03-16	0	0.880	0.880	0.890	0.880	0.990	18,010	15,938	0.8850	0.880	0.880	0.890	0.880	0.990	18,010	0.8850	0.00%
2020-03-13	0	0.880	0.880	1.040	0.860	1.090	230,280	224,663	0.9756	0.880	0.880	1.040	0.860	1.090	230,280	0.9756	-20.72%
2020-03-12	0	1.110	1.080	1.110	0.850	1.290	158,190	159,884	1.0107	1.110	1.080	1.110	0.850	1.290	158,190	1.0107	12.12%
2020-03-11	0	0.990	0.790	0.990	0.990	1.010	34,600	34,448	0.9956	0.990	0.790	0.990	0.990	1.010	34,600	0.9956	-2.94%
2020-03-10	0	1.020	1.010	1.030	1.000	1.060	34,350	34,916	1.0165	1.020	1.010	1.030	1.000	1.060	34,350	1.0165	-3.77%
2020-03-09	0	1.060	1.020	1.060	1.000	1.100	167,860	179,641	1.0702	1.060	1.020	1.060	1.000	1.100	167,860	1.0702	-13.11%
2020-03-06	0	1.220	1.110	1.220	1.110	1.220	30,570	36,993	1.2101	1.220	1.110	1.220	1.110	1.220	30,570	1.2101	-2.40%
2020-03-05	0	1.250	1.250	1.260	1.190	1.280	57,660	71,758	1.2445	1.250	1.250	1.260	1.190	1.280	57,660	1.2445	5.04%
2020-03-04	0	1.190	1.130	1.190	1.120	1.190	23,280	26,782	1.1504	1.190	1.130	1.190	1.120	1.190	23,280	1.1504	4.39%
2020-03-03	0	1.140	1.140	1.160	1.100	1.190	42,770	48,779	1.1405	1.140	1.140	1.160	1.100	1.190	42,770	1.1405	-1.72%
2020-03-02	0	1.160	1.160	1.190	1.090	1.200	70,840	79,889	1.1277	1.160	1.160	1.190	1.090	1.200	70,840	1.1277	-7.20%
2020-02-28	0	1.250	1.170	1.250	1.060	1.290	114,530	134,634	1.1755	1.250	1.170	1.250	1.060	1.290	114,530	1.1755	-5.30%
2020-02-27	0	1.320	1.270	1.320	1.170	1.320	102,940	124,263	1.2071	1.320	1.270	1.320	1.170	1.320	102,940	1.2071	-2.22%
2020-02-26	0	1.350	1.250	1.350	1.100	1.650	74,900	101,372	1.3534	1.350	1.250	1.350	1.100	1.650	74,900	1.3534	-6.90%
2020-02-25	0	0.029	0.028	0.029	0.027	0.030	11,660,000	328,548	0.0282	1.450	1.400	1.450	1.350	1.500	233,200	1.4089	-3.33%
2020-02-24	0	0.030	0.029	0.030	0.029	0.030	3,295,000	96,386	0.0293	1.500	1.450	1.500	1.450	1.500	65,900	1.4626	0.00%
2020-02-21	0	0.030	0.030	0.031	0.030	0.031	4,745,000	143,522	0.0302	1.500	1.500	1.550	1.500	1.550	94,900	1.5123	0.00%
2020-02-20	0	0.030	0.030	0.031	0.030	0.033	13,434,500	418,946	0.0312	1.500	1.500	1.550	1.500	1.650	268,690	1.5592	3.45%
2020-02-19	0	0.029	0.029	0.030	0.029	0.036	17,963,500	550,466	0.0306	1.450	1.450	1.500	1.450	1.800	359,270	1.5322	-14.71%
2020-02-18	0	0.034	0.033	0.034	0.029	0.043	63,368,000	2,281,843	0.0360	1.700	1.650	1.700	1.450	2.150	1,267,360	1.8005	17.24%
2020-02-17	0	0.029	0.029	0.030	0.028	0.031	9,271,500	278,734	0.0301	1.450	1.450	1.500	1.400	1.550	185,430	1.5032	-3.33%
2020-02-14	0	0.030	0.029	0.030	0.029	0.030	6,477,000	193,760	0.0299	1.500	1.450	1.500	1.450	1.500	129,540	1.4958	-3.23%
2020-02-13	0	0.031	0.030	0.031	0.029	0.031	17,259,452	516,150	0.0299	1.550	1.500	1.550	1.450	1.550	345,189	1.4953	0.00%
2020-02-12	0	0.031	0.031	0.032	0.030	0.032	13,978,952	435,376	0.0311	1.550	1.550	1.600	1.500	1.600	279,579	1.5573	-6.06%
2020-02-11	0	0.033	0.032	0.033	0.030	0.033	5,812,000	186,057	0.0320	1.650	1.600	1.650	1.500	1.650	116,240	1.6006	-2.94%
2020-02-10	0	0.034	0.033	0.034	0.033	0.036	1,363,500	46,774	0.0343	1.700	1.650	1.700	1.650	1.800	27,270	1.7152	-5.56%
2020-02-07	0	0.036	0.035	0.036	0.035	0.036	577,500	20,684	0.0358	1.800	1.750	1.800	1.750	1.800	11,550	1.7908	2.86%
2020-02-06	0	0.035	0.035	0.036	0.034	0.036	2,572,600	89,976	0.0350	1.750	1.750	1.800	1.700	1.800	51,452	1.7487	-2.78%
2020-02-05	0	0.036	0.036	0.037	0.034	0.037	3,072,000	109,742	0.0357	1.800	1.800	1.850	1.700	1.850	61,440	1.7862	-2.70%
2020-02-04	0	0.037	0.035	0.037	0.035	0.037	1,368,000	49,574	0.0362	1.850	1.750	1.850	1.750	1.850	27,360	1.8119	2.78%
2020-02-03	0	0.036	0.036	0.037	0.036	0.040	4,050,500	151,844	0.0375	1.800	1.800	1.850	1.800	2.000	81,010	1.8744	-10.00%
2020-01-31	0	0.040	0.039	0.040	0.039	0.040	4,569,500	182,361	0.0399	2.000	1.950	2.000	1.950	2.000	91,390	1.9954	0.00%
2020-01-30	0	0.040	0.040	0.042	0.040	0.045	1,676,500	69,481	0.0414	2.000	2.000	2.100	2.000	2.250	33,530	2.0722	-6.98%
2020-01-29	0	0.043	0.043	0.045	0.043	0.044	3,298,000	143,555	0.0435	2.150	2.150	2.250	2.150	2.200	65,960	2.1764	-2.27%
2020-01-24	0	0.044	0.044	0.045	0.044	0.045	62,500	2,798	0.0448	2.200	2.200	2.250	2.200	2.250	1,250	2.2384	0.00%
2020-01-23	0	0.044	0.044	0.046	0.044	0.046	8,274,000	374,378	0.0452	2.200	2.200	2.300	2.200	2.300	165,480	2.2624	-6.38%
2020-01-22	0	0.047	0.045	0.046	0.045	0.048	1,510,500	70,690	0.0468	2.350	2.250	2.300	2.250	2.400	30,210	2.3400	0.00%
2020-01-21	0	0.047	0.047	0.048	0.047	0.049	3,710,500	177,855	0.0479	2.350	2.350	2.400	2.350	2.450	74,210	2.3966	0.00%
2020-01-20	0	0.047	0.047	0.048	0.047	0.049	2,471,500	118,814	0.0481	2.350	2.350	2.400	2.350	2.450	49,430	2.4037	-2.08%
2020-01-17	0	0.048	0.048	0.049	0.045	0.049	14,558,500	672,160	0.0462	2.400	2.400	2.450	2.250	2.450	291,170	2.3085	2.13%
2020-01-16	0	0.047	0.046	0.047	0.045	0.048	6,413,500	301,097	0.0469	2.350	2.300	2.350	2.250	2.400	128,270	2.3474	-2.08%
2020-01-15	0	0.048	0.047	0.048	0.044	0.048	6,067,500	283,970	0.0468	2.400	2.350	2.400	2.200	2.400	121,350	2.3401	0.00%
2020-01-14	0	0.048	0.047	0.048	0.047	0.048	1,063,500	51,010	0.0480	2.400	2.350	2.400	2.350	2.400	21,270	2.3982	0.00%
2020-01-13	0	0.048	0.047	0.048	0.047	0.050	3,010,000	144,147	0.0479	2.400	2.350	2.400	2.350	2.500	60,200	2.3945	0.00%
2020-01-10	0	0.048	0.048	0.050	0.046	0.050	5,170,500	249,095	0.0482	2.400	2.400	2.500	2.300	2.500	103,410	2.4088	0.00%
2020-01-09	0	0.048	0.045	0.048	0.045	0.049	3,900,452	182,803	0.0469	2.400	2.250	2.400	2.250	2.450	78,009	2.3434	0.00%
2020-01-08	0	0.048	0.048	0.049	0.047	0.050	13,618,500	650,197	0.0477	2.400	2.400	2.450	2.350	2.500	272,370	2.3872	-5.88%
2020-01-07	0	0.051	0.050	0.051	0.048	0.054	5,654,500	285,842	0.0506	2.550	2.500	2.550	2.400	2.700	113,090	2.5276	-1.92%
2020-01-06	0	0.052	0.052	0.053	0.046	0.054	38,895,500	1,935,086	0.0498	2.600	2.600	2.650	2.300	2.700	777,910	2.4875	-3.70%
2020-01-03	0	0.054	0.054	0.055	0.053	0.055	13,977,000	746,036	0.0534	2.700	2.700	2.750	2.650	2.750	279,540	2.6688	0.00%
2020-01-02	0	0.054	0.054	0.055	0.053	0.056	3,615,952	197,334	0.0546	2.700	2.700	2.750	2.650	2.800	72,319	2.7287	1.89%
2019-12-31	0	0.053	0.053	0.054	0.053	0.054	1,887,661	100,658	0.0533	2.650	2.650	2.700	2.650	2.700	37,753	2.6662	-1.85%
2019-12-30	0	0.054	0.054	0.055	0.054	0.056	4,125,000	223,991	0.0543	2.700	2.700	2.750	2.700	2.800	82,500	2.7150	-5.26%
2019-12-27	0	0.057	0.056	0.057	0.054	0.058	5,596,500	315,487	0.0564	2.850	2.800	2.850	2.700	2.900	111,930	2.8186	3.64%
2019-12-24	0	0.055	0.055	0.056	0.054	0.056	1,809,000	100,430	0.0555	2.750	2.750	2.800	2.700	2.800	36,180	2.7758	1.85%
2019-12-23	0	0.054	0.054	0.056	0.054	0.057	1,815,000	99,857	0.0550	2.700	2.700	2.800	2.700	2.850	36,300	2.7509	0.00%
2019-12-20	0	0.054	0.054	0.055	0.054	0.056	2,942,000	161,232	0.0548	2.700	2.700	2.750	2.700	2.800	58,840	2.7402	-5.26%
2019-12-19	0	0.057	0.056	0.057	0.053	0.057	13,880,500	764,267	0.0551	2.850	2.800	2.850	2.650	2.850	277,610	2.7530	5.56%
2019-12-18	0	0.054	0.053	0.054	0.053	0.054	2,291,500	122,467	0.0534	2.700	2.650	2.700	2.650	2.700	45,830	2.6722	0.00%
2019-12-17	0	0.054	0.054	0.055	0.052	0.055	5,155,000	279,585	0.0542	2.700	2.700	2.750	2.600	2.750	103,100	2.7118	-1.82%
2019-12-16	0	0.055	0.055	0.056	0.055	0.056	2,401,000	133,270	0.0555	2.750	2.750	2.800	2.750	2.800	48,020	2.7753	-3.51%
2019-12-13	0	0.057	0.056	0.057	0.056	0.057	3,186,500	179,747	0.0564	2.850	2.800	2.850	2.800	2.850	63,730	2.8204	-1.72%
2019-12-12	0	0.058	0.057	0.058	0.055	0.059	2,576,000	147,848	0.0574	2.900	2.850	2.900	2.750	2.950	51,520	2.8697	0.00%
2019-12-11	0	0.058	0.057	0.058	0.057	0.058	373,500	21,302	0.0570	2.900	2.850	2.900	2.850	2.900	7,470	2.8517	0.00%
2019-12-10	0	0.058	0.058	0.059	0.058	0.060	1,377,000	80,513	0.0585	2.900	2.900	2.950	2.900	3.000	27,540	2.9235	0.00%
2019-12-09	0	0.058	0.058	0.059	0.056	0.060	8,929,000	517,273	0.0579	2.900	2.900	2.950	2.800	3.000	178,580	2.8966	0.00%
2019-12-06	0	0.058	0.058	0.059	0.057	0.059	862,000	50,037	0.0580	2.900	2.900	2.950	2.850	2.950	17,240	2.9024	0.00%
2019-12-05	0	0.058	0.057	0.058	0.054	0.060	13,052,000	745,170	0.0571	2.900	2.850	2.900	2.700	3.000	261,040	2.8546	3.57%
2019-12-04	0	0.056	0.056	0.057	0.055	0.058	3,192,500	180,361	0.0565	2.800	2.800	2.850	2.750	2.900	63,850	2.8248	-3.45%
2019-12-03	0	0.058	0.058	0.059	0.057	0.059	928,000	53,817	0.0580	2.900	2.900	2.950	2.850	2.950	18,560	2.8996	-1.69%
2019-12-02	0	0.059	0.058	0.059	0.057	0.060	1,885,000	110,385	0.0586	2.950	2.900	2.950	2.850	3.000	37,700	2.9280	1.72%
2019-11-29	0	0.058	0.057	0.059	0.058	0.060	3,866,000	225,401	0.0583	2.900	2.850	2.950	2.900	3.000	77,320	2.9152	-3.33%
2019-11-28	0	0.060	0.059	0.060	0.058	0.060	1,594,500	93,649	0.0587	3.000	2.950	3.000	2.900	3.000	31,890	2.9366	0.00%
2019-11-27	0	0.060	0.059	0.060	0.059	0.062	4,958,000	299,670	0.0604	3.000	2.950	3.000	2.950	3.100	99,160	3.0221	3.45%
2019-11-26	0	0.058	0.058	0.060	0.058	0.061	2,477,500	146,023	0.0589	2.900	2.900	3.000	2.900	3.050	49,550	2.9470	-1.69%
2019-11-25	0	0.059	0.059	0.060	0.059	0.061	5,979,500	357,095	0.0597	2.950	2.950	3.000	2.950	3.050	119,590	2.9860	-3.28%
2019-11-22	0	0.061	0.059	0.061	0.058	0.063	3,220,000	193,835	0.0602	3.050	2.950	3.050	2.900	3.150	64,400	3.0099	0.00%
2019-11-21	0	0.061	0.061	0.062	0.061	0.065	939,500	58,631	0.0624	3.050	3.050	3.100	3.050	3.250	18,790	3.1203	-6.15%
2019-11-20	0	0.065	0.063	0.065	0.064	0.067	891,000	57,812	0.0649	3.250	3.150	3.250	3.200	3.350	17,820	3.2442	0.00%
2019-11-19	0	0.065	0.064	0.065	0.061	0.069	19,384,000	1,301,541	0.0671	3.250	3.200	3.250	3.050	3.450	387,680	3.3573	6.56%
2019-11-18	0	0.061	0.061	0.062	0.061	0.064	904,000	56,428	0.0624	3.050	3.050	3.100	3.050	3.200	18,080	3.1210	-3.17%
2019-11-15	0	0.063	0.062	0.063	-	-	0	0	-	3.150	3.100	3.150	-	-	0	-	0.00%
2019-11-14	0	0.063	0.061	0.063	0.060	0.063	610,000	37,444	0.0614	3.150	3.050	3.150	3.000	3.150	12,200	3.0692	0.00%
2019-11-13	0	0.063	0.062	0.063	0.061	0.065	1,938,000	120,862	0.0624	3.150	3.100	3.150	3.050	3.250	38,760	3.1182	-4.55%
2019-11-12	0	0.066	0.065	0.066	0.062	0.069	14,548,500	968,759	0.0666	3.300	3.250	3.300	3.100	3.450	290,970	3.3294	-4.35%
2019-11-11	0	0.069	0.065	0.069	0.058	0.069	23,230,884	1,473,094	0.0634	3.450	3.250	3.450	2.900	3.450	464,618	3.1706	11.29%
2019-11-08	0	0.062	0.061	0.062	0.058	0.062	4,462,452	271,813	0.0609	3.100	3.050	3.100	2.900	3.100	89,249	3.0456	6.90%
2019-11-07	0	0.058	0.058	0.060	0.058	0.060	2,734,000	159,226	0.0582	2.900	2.900	3.000	2.900	3.000	54,680	2.9120	-1.69%
2019-11-06	0	0.059	0.058	0.059	0.058	0.061	2,464,000	146,667	0.0595	2.950	2.900	2.950	2.900	3.050	49,280	2.9762	-3.28%
2019-11-05	0	0.061	0.060	0.061	0.058	0.061	12,541,500	742,651	0.0592	3.050	3.000	3.050	2.900	3.050	250,830	2.9608	-4.69%
2019-11-04	0	0.064	0.062	0.064	0.061	0.064	5,362,000	339,658	0.0633	3.200	3.100	3.200	3.050	3.200	107,240	3.1673	6.67%
2019-11-01	0	0.060	0.060	0.062	0.059	0.062	3,918,500	237,140	0.0605	3.000	3.000	3.100	2.950	3.100	78,370	3.0259	-1.64%
2019-10-31	0	0.061	0.061	0.062	0.061	0.063	4,030,000	250,293	0.0621	3.050	3.050	3.100	3.050	3.150	80,600	3.1054	-1.61%
2019-10-30	0	0.062	0.062	0.063	0.061	0.063	1,122,000	69,458	0.0619	3.100	3.100	3.150	3.050	3.150	22,440	3.0953	-1.59%
2019-10-29	0	0.063	0.062	0.064	0.062	0.064	1,115,500	70,336	0.0631	3.150	3.100	3.200	3.100	3.200	22,310	3.1527	0.00%
2019-10-28	0	0.063	0.063	0.064	0.062	0.064	1,231,500	77,592	0.0630	3.150	3.150	3.200	3.100	3.200	24,630	3.1503	0.00%
2019-10-25	0	0.063	0.062	0.064	0.062	0.064	1,023,000	65,282	0.0638	3.150	3.100	3.200	3.100	3.200	20,460	3.1907	-1.56%
2019-10-24	0	0.064	0.063	0.064	0.063	0.064	790,500	49,961	0.0632	3.200	3.150	3.200	3.150	3.200	15,810	3.1601	0.00%
2019-10-23	0	0.064	0.063	0.064	0.063	0.065	858,500	55,118	0.0642	3.200	3.150	3.200	3.150	3.250	17,170	3.2101	-1.54%
2019-10-22	0	0.065	0.063	0.065	0.062	0.066	2,557,500	162,268	0.0634	3.250	3.150	3.250	3.100	3.300	51,150	3.1724	-1.52%
2019-10-21	0	0.066	0.065	0.067	0.063	0.067	3,551,500	230,565	0.0649	3.300	3.250	3.350	3.150	3.350	71,030	3.2460	1.54%
2019-10-18	0	0.065	0.064	0.065	0.064	0.065	4,149,000	268,890	0.0648	3.250	3.200	3.250	3.200	3.250	82,980	3.2404	-2.99%
2019-10-17	0	0.067	0.065	0.067	0.065	0.067	1,231,500	80,735	0.0656	3.350	3.250	3.350	3.250	3.350	24,630	3.2779	0.00%
2019-10-16	0	0.067	0.065	0.067	0.062	0.068	1,212,500	78,811	0.0650	3.350	3.250	3.350	3.100	3.400	24,250	3.2499	-1.47%
2019-10-15	0	0.068	0.067	0.068	0.066	0.070	3,183,500	219,428	0.0689	3.400	3.350	3.400	3.300	3.500	63,670	3.4463	-2.86%
2019-10-14	0	0.070	0.069	0.070	0.069	0.070	490,500	33,989	0.0693	3.500	3.450	3.500	3.450	3.500	9,810	3.4647	0.00%
2019-10-11	0	0.070	0.069	0.070	0.068	0.070	3,374,000	234,139	0.0694	3.500	3.450	3.500	3.400	3.500	67,480	3.4698	1.45%
2019-10-10	0	0.069	0.067	0.068	0.068	0.069	5,635,000	385,358	0.0684	3.450	3.350	3.400	3.400	3.450	112,700	3.4193	0.00%
2019-10-09	0	0.069	0.069	0.070	0.069	0.070	4,981,500	344,259	0.0691	3.450	3.450	3.500	3.450	3.500	99,630	3.4554	-1.43%
2019-10-08	0	0.070	0.069	0.070	0.069	0.070	5,518,000	380,891	0.0690	3.500	3.450	3.500	3.450	3.500	110,360	3.4514	0.00%
2019-10-04	0	0.070	0.069	0.070	0.069	0.070	2,780,000	192,005	0.0691	3.500	3.450	3.500	3.450	3.500	55,600	3.4533	1.45%
2019-10-03	0	0.069	0.069	0.070	0.069	0.071	81,500	5,728	0.0703	3.450	3.450	3.500	3.450	3.550	1,630	3.5141	-1.43%
2019-10-02	0	0.070	0.069	0.070	0.066	0.072	1,852,500	126,695	0.0684	3.500	3.450	3.500	3.300	3.600	37,050	3.4196	-1.41%
2019-09-30	0	0.071	0.070	0.071	0.070	0.072	2,491,980	174,844	0.0702	3.550	3.500	3.550	3.500	3.600	49,840	3.5081	0.00%
2019-09-27	0	0.071	0.070	0.071	0.069	0.071	4,730,000	328,994	0.0696	3.550	3.500	3.550	3.450	3.550	94,600	3.4777	1.43%
2019-09-26	0	0.070	0.069	0.070	0.069	0.071	1,878,000	130,196	0.0693	3.500	3.450	3.500	3.450	3.550	37,560	3.4663	0.00%
2019-09-25	0	0.070	0.070	0.071	0.067	0.073	12,452,106	877,087	0.0704	3.500	3.500	3.550	3.350	3.650	249,042	3.5218	1.45%
2019-09-24	0	0.069	0.069	0.070	0.068	0.071	3,752,000	261,081	0.0696	3.450	3.450	3.500	3.400	3.550	75,040	3.4792	-1.43%
2019-09-23	0	0.070	0.070	0.071	0.069	0.075	5,895,255	423,007	0.0718	3.500	3.500	3.550	3.450	3.750	117,905	3.5877	-2.78%
2019-09-20	0	0.072	0.070	0.073	0.070	0.075	38,556,500	2,781,524	0.0721	3.600	3.500	3.650	3.500	3.750	771,130	3.6071	-2.70%
2019-09-19	0	0.074	0.073	0.074	0.071	0.078	5,675,000	415,298	0.0732	3.700	3.650	3.700	3.550	3.900	113,500	3.6590	-5.13%
2019-09-18	0	0.078	0.076	0.078	0.074	0.082	7,722,000	601,758	0.0779	3.900	3.800	3.900	3.700	4.100	154,440	3.8964	0.00%
2019-09-17	0	0.078	0.076	0.077	0.077	0.086	14,348,500	1,155,624	0.0805	3.900	3.800	3.850	3.850	4.300	286,970	4.0270	-4.88%
2019-09-16	0	0.082	0.081	0.082	0.074	0.094	51,252,000	4,185,570	0.0817	4.100	4.050	4.100	3.700	4.700	1,025,040	4.0833	12.33%
2019-09-13	0	0.073	0.073	0.074	0.072	0.074	441,000	32,120	0.0728	3.650	3.650	3.700	3.600	3.700	8,820	3.6417	-2.67%
2019-09-12	0	0.075	0.073	0.075	0.070	0.076	10,059,500	756,488	0.0752	3.750	3.650	3.750	3.500	3.800	201,190	3.7601	4.17%
2019-09-11	0	0.072	0.071	0.072	0.071	0.072	22,242,500	1,600,242	0.0719	3.600	3.550	3.600	3.550	3.600	444,850	3.5973	0.00%
2019-09-10	0	0.072	0.071	0.072	0.071	0.072	3,312,000	236,657	0.0715	3.600	3.550	3.600	3.550	3.600	66,240	3.5727	0.00%
2019-09-09	0	0.072	0.071	0.073	0.071	0.073	518,500	37,232	0.0718	3.600	3.550	3.650	3.550	3.650	10,370	3.5904	-1.37%
2019-09-06	0	0.073	0.071	0.073	0.071	0.073	1,530,000	110,867	0.0725	3.650	3.550	3.650	3.550	3.650	30,600	3.6231	-1.35%
2019-09-05	0	0.074	0.073	0.074	0.072	0.074	3,183,000	233,995	0.0735	3.700	3.650	3.700	3.600	3.700	63,660	3.6757	1.37%
2019-09-04	0	0.073	0.072	0.073	0.072	0.073	841,000	61,228	0.0728	3.650	3.600	3.650	3.600	3.650	16,820	3.6402	0.00%
2019-09-03	0	0.073	0.072	0.073	0.071	0.073	365,000	26,197	0.0718	3.650	3.600	3.650	3.550	3.650	7,300	3.5886	1.39%
2019-09-02	0	0.072	0.072	0.074	0.071	0.074	2,937,000	212,102	0.0722	3.600	3.600	3.700	3.550	3.700	58,740	3.6109	-2.70%
2019-08-30	0	0.074	0.073	0.075	0.071	0.077	20,855,500	1,553,650	0.0745	3.700	3.650	3.750	3.550	3.850	417,110	3.7248	0.00%
2019-08-29	0	0.074	0.074	0.075	0.070	0.076	12,802,000	948,345	0.0741	3.700	3.700	3.750	3.500	3.800	256,040	3.7039	-8.64%
2019-08-28	0	0.081	0.078	0.082	0.078	0.085	1,122,000	90,780	0.0809	4.050	3.900	4.100	3.900	4.250	22,440	4.0455	-3.57%
2019-08-27	0	0.084	0.084	0.087	0.078	0.088	2,113,000	179,432	0.0849	4.200	4.200	4.350	3.900	4.400	42,260	4.2459	0.00%
2019-08-26	0	0.084	0.082	0.084	0.080	0.090	2,438,500	205,762	0.0844	4.200	4.100	4.200	4.000	4.500	48,770	4.2190	-6.67%
2019-08-23	0	0.090	0.087	0.090	0.083	0.095	11,887,000	1,076,849	0.0906	4.500	4.350	4.500	4.150	4.750	237,740	4.5295	-2.17%
2019-08-22	0	0.092	0.090	0.092	0.088	0.105	25,886,000	2,494,530	0.0964	4.600	4.500	4.600	4.400	5.250	517,720	4.8183	0.00%
2019-08-21	0	0.092	0.091	0.092	0.069	0.108	125,216,500	12,096,864	0.0966	4.600	4.550	4.600	3.450	5.400	2,504,330	4.8304	31.43%
2019-08-20	0	0.070	0.069	0.070	0.067	0.070	1,145,378	78,828	0.0688	3.500	3.450	3.500	3.350	3.500	22,908	3.4411	1.45%
2019-08-19	0	0.069	0.067	0.069	0.067	0.069	933,000	62,938	0.0675	3.450	3.350	3.450	3.350	3.450	18,660	3.3729	2.99%
2019-08-16	0	0.067	0.067	0.068	0.060	0.073	7,909,500	531,955	0.0673	3.350	3.350	3.400	3.000	3.650	158,190	3.3628	-6.94%
2019-08-15	0	0.072	0.070	0.073	0.070	0.073	261,000	18,582	0.0712	3.600	3.500	3.650	3.500	3.650	5,220	3.5598	0.00%
2019-08-14	0	0.072	0.071	0.073	0.070	0.075	4,265,000	306,657	0.0719	3.600	3.550	3.650	3.500	3.750	85,300	3.5950	-4.00%
2019-08-13	0	0.075	0.072	0.075	0.073	0.076	82,500	6,047	0.0733	3.750	3.600	3.750	3.650	3.800	1,650	3.6648	-2.60%
2019-08-12	0	0.077	0.073	0.077	0.073	0.077	836,000	62,966	0.0753	3.850	3.650	3.850	3.650	3.850	16,720	3.7659	0.00%
2019-08-09	0	0.077	0.077	0.079	0.077	0.082	251,000	19,904	0.0793	3.850	3.850	3.950	3.850	4.100	5,020	3.9649	-7.23%
2019-08-08	0	0.083	0.080	0.083	0.079	0.084	2,189,000	179,031	0.0818	4.150	4.000	4.150	3.950	4.200	43,780	4.0893	3.75%
2019-08-07	0	0.080	0.080	0.083	0.072	0.086	8,834,500	699,907	0.0792	4.000	4.000	4.150	3.600	4.300	176,690	3.9612	1.27%
2019-08-06	0	0.079	0.077	0.079	0.068	0.079	8,248,000	612,017	0.0742	3.950	3.850	3.950	3.400	3.950	164,960	3.7101	9.72%
2019-08-05	0	0.072	0.072	0.074	0.067	0.075	5,171,500	367,226	0.0710	3.600	3.600	3.700	3.350	3.750	103,430	3.5505	0.00%
2019-08-02	0	0.072	0.072	0.075	0.072	0.076	552,000	40,281	0.0730	3.600	3.600	3.750	3.600	3.800	11,040	3.6486	-6.49%
2019-08-01	0	0.077	0.077	0.078	0.074	0.077	820,500	62,480	0.0761	3.850	3.850	3.900	3.700	3.850	16,410	3.8074	0.00%
2019-07-31	0	0.077	0.076	0.077	0.076	0.077	468,000	35,935	0.0768	3.850	3.800	3.850	3.800	3.850	9,360	3.8392	0.00%
2019-07-30	0	0.077	0.077	0.078	0.077	0.078	1,124,000	86,579	0.0770	3.850	3.850	3.900	3.850	3.900	22,480	3.8514	0.00%
2019-07-29	0	0.077	0.077	0.078	0.077	0.078	455,000	35,040	0.0770	3.850	3.850	3.900	3.850	3.900	9,100	3.8505	-1.28%
2019-07-26	0	0.078	0.076	0.078	0.076	0.078	285,500	21,997	0.0770	3.900	3.800	3.900	3.800	3.900	5,710	3.8524	0.00%
2019-07-25	0	0.078	0.076	0.078	0.075	0.078	1,111,000	85,315	0.0768	3.900	3.800	3.900	3.750	3.900	22,220	3.8396	1.30%
2019-07-24	0	0.077	0.077	0.078	0.077	0.079	602,500	46,811	0.0777	3.850	3.850	3.900	3.850	3.950	12,050	3.8847	-2.53%
2019-07-23	0	0.079	0.078	0.079	0.078	0.079	40,000	3,150	0.0788	3.950	3.900	3.950	3.900	3.950	800	3.9375	0.00%
2019-07-22	0	0.079	0.079	0.080	0.078	0.080	1,411,400	111,407	0.0789	3.950	3.950	4.000	3.900	4.000	28,228	3.9467	-1.25%
2019-07-19	0	0.080	0.079	0.080	0.077	0.080	2,490,000	195,198	0.0784	4.000	3.950	4.000	3.850	4.000	49,800	3.9196	0.00%
2019-07-18	0	0.080	0.077	0.080	0.077	0.080	460,500	36,071	0.0783	4.000	3.850	4.000	3.850	4.000	9,210	3.9165	0.00%
2019-07-17	0	0.080	0.078	0.081	0.078	0.081	847,500	67,678	0.0799	4.000	3.900	4.050	3.900	4.050	16,950	3.9928	0.00%
2019-07-16	0	0.080	0.080	0.081	0.080	0.084	3,492,500	282,591	0.0809	4.000	4.000	4.050	4.000	4.200	69,850	4.0457	-2.44%
2019-07-15	0	0.082	0.082	0.083	0.080	0.093	18,208,500	1,537,042	0.0844	4.100	4.100	4.150	4.000	4.650	364,170	4.2207	2.50%
2019-07-12	0	0.080	0.080	0.081	0.080	0.081	1,540,000	123,206	0.0800	4.000	4.000	4.050	4.000	4.050	30,800	4.0002	-1.23%
2019-07-11	0	0.081	0.080	0.081	0.080	0.081	1,398,000	112,200	0.0803	4.050	4.000	4.050	4.000	4.050	27,960	4.0129	0.00%
2019-07-10	0	0.081	0.080	0.081	0.079	0.081	736,500	58,823	0.0799	4.050	4.000	4.050	3.950	4.050	14,730	3.9934	1.25%
2019-07-09	0	0.080	0.079	0.081	0.073	0.081	4,721,000	372,258	0.0789	4.000	3.950	4.050	3.650	4.050	94,420	3.9426	3.90%
2019-07-08	0	0.077	0.077	0.079	0.077	0.079	1,211,000	93,366	0.0771	3.850	3.850	3.950	3.850	3.950	24,220	3.8549	-2.53%
2019-07-05	0	0.079	0.079	0.080	0.079	0.080	1,723,500	136,207	0.0790	3.950	3.950	4.000	3.950	4.000	34,470	3.9515	-2.47%
2019-07-04	0	0.081	0.080	0.081	0.079	0.081	1,691,500	135,481	0.0801	4.050	4.000	4.050	3.950	4.050	33,830	4.0048	0.00%
2019-07-03	0	0.081	0.080	0.081	0.078	0.081	842,500	67,235	0.0798	4.050	4.000	4.050	3.900	4.050	16,850	3.9902	0.00%
2019-07-02	0	0.081	0.080	0.081	0.080	0.082	3,184,643	256,254	0.0805	4.050	4.000	4.050	4.000	4.100	63,693	4.0233	1.25%
2019-06-28	0	0.080	0.078	0.080	0.079	0.081	400,000	31,726	0.0793	4.000	3.900	4.000	3.950	4.050	8,000	3.9658	-1.23%
2019-06-27	0	0.081	0.080	0.081	0.079	0.081	1,170,500	93,625	0.0800	4.050	4.000	4.050	3.950	4.050	23,410	3.9994	-1.22%
2019-06-26	0	0.082	0.081	0.082	0.078	0.082	4,805,000	384,792	0.0801	4.100	4.050	4.100	3.900	4.100	96,100	4.0041	1.23%
2019-06-25	0	0.081	0.078	0.081	0.076	0.097	20,342,500	1,651,793	0.0812	4.050	3.900	4.050	3.800	4.850	406,850	4.0600	5.19%
2019-06-24	0	0.077	0.077	0.079	0.075	0.079	4,361,500	339,271	0.0778	3.850	3.850	3.950	3.750	3.950	87,230	3.8894	-1.28%
2019-06-21	0	0.078	0.077	0.078	0.076	0.078	1,225,500	94,066	0.0768	3.900	3.850	3.900	3.800	3.900	24,510	3.8379	0.00%
2019-06-20	0	0.078	0.075	0.078	0.075	0.078	4,469,500	343,229	0.0768	3.900	3.750	3.900	3.750	3.900	89,390	3.8397	0.00%
2019-06-19	0	0.078	0.077	0.078	0.075	0.080	7,147,405	564,250	0.0789	3.900	3.850	3.900	3.750	4.000	142,948	3.9472	-3.70%
2019-06-18	0	0.081	0.080	0.081	0.077	0.082	1,260,000	99,590	0.0790	4.050	4.000	4.050	3.850	4.100	25,200	3.9520	-2.41%
2019-06-17	0	0.083	0.083	0.084	0.071	0.090	17,301,000	1,466,931	0.0848	4.150	4.150	4.200	3.550	4.500	346,020	4.2394	1.22%
2019-06-14	0	0.082	0.080	0.082	0.080	0.083	3,185,000	261,579	0.0821	4.100	4.000	4.100	4.000	4.150	63,700	4.1064	0.00%
2019-06-13	0	0.082	0.081	0.082	0.080	0.083	1,615,000	131,024	0.0811	4.100	4.050	4.100	4.000	4.150	32,300	4.0565	-1.20%
2019-06-12	0	0.083	0.080	0.083	0.079	0.083	2,053,500	166,619	0.0811	4.150	4.000	4.150	3.950	4.150	41,070	4.0570	1.22%
2019-06-11	0	0.082	0.081	0.082	0.079	0.082	7,668,500	610,197	0.0796	4.100	4.050	4.100	3.950	4.100	153,370	3.9786	0.00%
2019-06-10	0	0.082	0.081	0.082	0.080	0.083	4,455,000	363,246	0.0815	4.100	4.050	4.100	4.000	4.150	89,100	4.0768	0.00%
2019-06-06	0	0.082	0.081	0.083	0.076	0.086	6,033,500	494,599	0.0820	4.100	4.050	4.150	3.800	4.300	120,670	4.0988	3.80%
2019-06-05	0	0.079	0.077	0.080	0.072	0.093	5,606,000	443,001	0.0790	3.950	3.850	4.000	3.600	4.650	112,120	3.9511	-9.20%
2019-06-04	0	0.087	0.085	0.088	0.085	0.090	545,500	47,072	0.0863	4.350	4.250	4.400	4.250	4.500	10,910	4.3146	2.35%
2019-06-03	0	0.085	0.082	0.085	0.080	0.090	3,206,000	270,125	0.0843	4.250	4.100	4.250	4.000	4.500	64,120	4.2128	-5.56%
2019-05-31	0	0.090	0.087	0.090	0.071	0.096	6,494,500	579,314	0.0892	4.500	4.350	4.500	3.550	4.800	129,890	4.4600	-7.22%
2019-05-30	0	0.097	0.097	0.098	0.089	0.109	35,880,500	3,550,129	0.0989	4.850	4.850	4.900	4.450	5.450	717,610	4.9472	1.04%
2019-05-29	0	0.096	0.095	0.096	0.095	0.115	19,898,500	2,053,871	0.1032	4.800	4.750	4.800	4.750	5.750	397,970	5.1609	-8.57%
2019-05-28	0	0.105	0.104	0.105	0.078	0.137	148,248,500	16,185,138	0.1092	5.250	5.200	5.250	3.900	6.850	2,964,970	5.4588	32.91%
2019-05-27	0	0.079	0.079	0.080	0.067	0.079	21,899,000	1,571,842	0.0718	3.950	3.950	4.000	3.350	3.950	437,980	3.5888	-1.25%
2019-05-24	0	0.080	0.079	0.081	0.078	0.082	2,276,000	180,080	0.0791	4.000	3.950	4.050	3.900	4.100	45,520	3.9561	2.56%
2019-05-23	0	0.078	0.078	0.080	0.078	0.085	3,861,000	306,948	0.0795	3.900	3.900	4.000	3.900	4.250	77,220	3.9750	-2.50%
2019-05-22	0	0.080	0.080	0.082	0.078	0.085	2,767,500	226,915	0.0820	4.000	4.000	4.100	3.900	4.250	55,350	4.0996	-5.88%
2019-05-21	0	0.085	0.084	0.085	0.084	0.088	3,723,500	316,731	0.0851	4.250	4.200	4.250	4.200	4.400	74,470	4.2531	-5.56%
2019-05-20	0	0.090	0.089	0.090	0.085	0.090	3,478,000	302,568	0.0870	4.500	4.450	4.500	4.250	4.500	69,560	4.3497	0.00%
2019-05-17	0	0.090	0.090	0.093	0.090	0.093	251,300	22,858	0.0910	4.500	4.500	4.650	4.500	4.650	5,026	4.5480	-1.10%
2019-05-16	0	0.091	0.090	0.091	0.090	0.095	1,297,500	118,995	0.0917	4.550	4.500	4.550	4.500	4.750	25,950	4.5855	-1.09%
2019-05-15	0	0.092	0.092	0.095	0.090	0.096	390,000	36,075	0.0925	4.600	4.600	4.750	4.500	4.800	7,800	4.6250	-1.08%
2019-05-14	0	0.093	0.093	0.095	0.091	0.096	1,460,500	135,257	0.0926	4.650	4.650	4.750	4.550	4.800	29,210	4.6305	-3.12%
2019-05-10	0	0.096	0.092	0.096	0.092	0.097	143,500	13,477	0.0939	4.800	4.600	4.800	4.600	4.850	2,870	4.6958	4.35%
2019-05-09	0	0.092	0.092	0.096	0.090	0.096	2,440,000	226,319	0.0928	4.600	4.600	4.800	4.500	4.800	48,800	4.6377	-4.17%
2019-05-08	0	0.096	0.097	0.100	0.096	0.102	2,705,000	263,978	0.0976	4.800	4.850	5.000	4.800	5.100	54,100	4.8794	-1.03%
2019-05-07	0	0.097	0.097	0.099	0.096	0.105	3,450,500	343,474	0.0995	4.850	4.850	4.950	4.800	5.250	69,010	4.9772	-3.96%
2019-05-06	0	0.101	0.101	0.103	0.100	0.106	8,116,500	826,577	0.1018	5.050	5.050	5.150	5.000	5.300	162,330	5.0920	-3.81%
2019-05-03	0	0.105	0.105	0.109	0.105	0.111	4,317,000	458,919	0.1063	5.250	5.250	5.450	5.250	5.550	86,340	5.3153	-4.55%
2019-05-02	0	0.110	0.110	0.111	0.106	0.113	476,000	51,341	0.1079	5.500	5.500	5.550	5.300	5.650	9,520	5.3930	1.85%
2019-04-30	0	0.108	0.108	0.111	0.106	0.109	338,500	36,642	0.1082	5.400	5.400	5.550	5.300	5.450	6,770	5.4124	-1.82%
2019-04-29	0	0.110	0.109	0.110	0.107	0.116	4,676,000	514,405	0.1100	5.500	5.450	5.500	5.350	5.800	93,520	5.5005	1.85%
2019-04-26	0	0.108	0.107	0.109	0.106	0.112	8,543,000	916,633	0.1073	5.400	5.350	5.450	5.300	5.600	170,860	5.3648	0.00%
2019-04-25	0	0.108	0.109	0.111	0.108	0.117	1,991,000	221,869	0.1114	5.400	5.450	5.550	5.400	5.850	39,820	5.5718	-8.47%
2019-04-24	0	0.118	0.116	0.118	0.115	0.119	2,228,000	258,063	0.1158	5.900	5.800	5.900	5.750	5.950	44,560	5.7914	-2.48%
2019-04-23	0	0.121	0.121	0.122	0.119	0.124	1,935,000	236,267	0.1221	6.050	6.050	6.100	5.950	6.200	38,700	6.1051	-0.82%
2019-04-18	0	0.122	0.121	0.124	0.121	0.128	2,545,500	311,740	0.1225	6.100	6.050	6.200	6.050	6.400	50,910	6.1234	-3.94%
2019-04-17	0	0.127	0.126	0.127	0.123	0.129	3,999,500	508,161	0.1271	6.350	6.300	6.350	6.150	6.450	79,990	6.3528	2.42%
2019-04-16	0	0.124	0.124	0.125	0.122	0.132	2,033,200	259,923	0.1278	6.200	6.200	6.250	6.100	6.600	40,664	6.3920	-0.80%
2019-04-15	0	0.125	0.127	0.128	0.124	0.141	14,521,500	1,891,753	0.1303	6.250	6.350	6.400	6.200	7.050	290,430	6.5136	-10.07%
2019-04-12	0	0.139	0.139	0.140	0.125	0.144	63,792,320	8,659,614	0.1357	6.950	6.950	7.000	6.250	7.200	1,275,846	6.7873	9.45%
2019-04-11	0	0.127	0.125	0.128	0.107	0.128	48,464,500	5,587,763	0.1153	6.350	6.250	6.400	5.350	6.400	969,290	5.7648	13.39%
2019-04-10	0	0.112	0.110	0.112	0.105	0.114	13,095,000	1,449,374	0.1107	5.600	5.500	5.600	5.250	5.700	261,900	5.5341	2.75%
2019-04-09	0	0.109	0.108	0.109	0.108	0.110	1,775,000	193,288	0.1089	5.450	5.400	5.450	5.400	5.500	35,500	5.4447	-2.68%
2019-04-08	0	0.112	0.110	0.112	0.108	0.112	10,367,000	1,151,835	0.1111	5.600	5.500	5.600	5.400	5.600	207,340	5.5553	1.82%
2019-04-04	0	0.110	0.108	0.110	0.107	0.110	3,649,000	399,515	0.1095	5.500	5.400	5.500	5.350	5.500	72,980	5.4743	0.00%
2019-04-03	0	0.110	0.108	0.110	0.108	0.110	2,857,980	313,479	0.1097	5.500	5.400	5.500	5.400	5.500	57,160	5.4843	0.00%
2019-04-02	0	0.110	0.109	0.110	0.108	0.110	1,966,000	215,596	0.1097	5.500	5.450	5.500	5.400	5.500	39,320	5.4831	1.85%
2019-04-01	0	0.108	0.106	0.108	0.106	0.110	2,032,000	217,381	0.1070	5.400	5.300	5.400	5.300	5.500	40,640	5.3489	0.00%
2019-03-29	0	0.108	0.108	0.110	0.108	0.110	1,162,000	126,560	0.1089	5.400	5.400	5.500	5.400	5.500	23,240	5.4458	-2.70%
2019-03-28	0	0.111	0.110	0.111	0.107	0.111	4,236,870	462,419	0.1091	5.550	5.500	5.550	5.350	5.550	84,737	5.4571	-1.77%
2019-03-27	0	0.113	0.110	0.113	0.105	0.116	12,435,894	1,395,570	0.1122	5.650	5.500	5.650	5.250	5.800	248,718	5.6111	3.67%
2019-03-26	0	0.109	0.108	0.109	0.107	0.110	559,000	60,731	0.1086	5.450	5.400	5.450	5.350	5.500	11,180	5.4321	-0.91%
2019-03-25	0	0.110	0.109	0.110	0.106	0.112	693,500	76,381	0.1101	5.500	5.450	5.500	5.300	5.600	13,870	5.5069	-1.79%
2019-03-22	0	0.112	0.110	0.112	0.109	0.114	1,117,500	123,600	0.1106	5.600	5.500	5.600	5.450	5.700	22,350	5.5302	-1.75%
2019-03-21	0	0.114	0.110	0.114	0.110	0.117	3,392,500	382,140	0.1126	5.700	5.500	5.700	5.500	5.850	67,850	5.6321	-1.72%
2019-03-20	0	0.116	0.114	0.116	0.111	0.120	8,131,000	933,217	0.1148	5.800	5.700	5.800	5.550	6.000	162,620	5.7386	-3.33%
2019-03-19	0	0.120	0.119	0.120	0.117	0.122	5,472,500	653,315	0.1194	6.000	5.950	6.000	5.850	6.100	109,450	5.9691	-1.64%
2019-03-18	0	0.122	0.121	0.123	0.120	0.127	2,993,000	366,503	0.1225	6.100	6.050	6.150	6.000	6.350	59,860	6.1227	-2.40%
2019-03-15	0	0.125	0.123	0.124	0.121	0.128	9,938,500	1,248,419	0.1256	6.250	6.150	6.200	6.050	6.400	198,770	6.2807	0.81%
2019-03-14	0	0.124	0.121	0.125	0.121	0.125	347,900	43,008	0.1236	6.200	6.050	6.250	6.050	6.250	6,958	6.1811	-0.80%
2019-03-13	0	0.125	0.122	0.126	0.121	0.126	542,500	67,026	0.1236	6.250	6.100	6.300	6.050	6.300	10,850	6.1775	0.81%
2019-03-12	0	0.124	0.122	0.124	0.120	0.126	2,175,000	265,022	0.1218	6.200	6.100	6.200	6.000	6.300	43,500	6.0925	0.81%
2019-03-11	0	0.123	0.123	0.126	0.123	0.128	2,700,000	337,104	0.1249	6.150	6.150	6.300	6.150	6.400	54,000	6.2427	-1.60%
2019-03-08	0	0.125	0.123	0.125	0.123	0.128	1,320,000	164,131	0.1243	6.250	6.150	6.250	6.150	6.400	26,400	6.2171	-2.34%
2019-03-07	0	0.128	0.125	0.128	0.125	0.129	2,260,500	286,038	0.1265	6.400	6.250	6.400	6.250	6.450	45,210	6.3269	-1.54%
2019-03-06	0	0.130	0.129	0.130	0.126	0.130	2,075,500	264,226	0.1273	6.500	6.450	6.500	6.300	6.500	41,510	6.3654	1.56%
2019-03-05	0	0.128	0.128	0.130	0.126	0.130	4,097,500	524,315	0.1280	6.400	6.400	6.500	6.300	6.500	81,950	6.3980	-1.54%
2019-03-04	0	0.130	0.130	0.132	0.127	0.132	11,544,500	1,501,699	0.1301	6.500	6.500	6.600	6.350	6.600	230,890	6.5040	0.78%
2019-03-01	0	0.129	0.129	0.130	0.126	0.131	8,607,000	1,109,161	0.1289	6.450	6.450	6.500	6.300	6.550	172,140	6.4434	4.03%
2019-02-28	0	0.124	0.124	0.127	0.124	0.128	3,147,500	396,039	0.1258	6.200	6.200	6.350	6.200	6.400	62,950	6.2913	-2.36%
2019-02-27	0	0.127	0.127	0.128	0.127	0.129	708,500	90,455	0.1277	6.350	6.350	6.400	6.350	6.450	14,170	6.3836	-1.55%
2019-02-26	0	0.129	0.128	0.129	0.126	0.129	1,708,750	218,673	0.1280	6.450	6.400	6.450	6.300	6.450	34,175	6.3986	0.00%
2019-02-25	0	0.129	0.127	0.129	0.126	0.130	2,837,000	364,948	0.1286	6.450	6.350	6.450	6.300	6.500	56,740	6.4319	-0.77%
2019-02-22	0	0.130	0.127	0.130	0.126	0.130	5,686,000	732,595	0.1288	6.500	6.350	6.500	6.300	6.500	113,720	6.4421	0.00%
2019-02-21	0	0.130	0.129	0.130	0.123	0.130	10,681,000	1,358,424	0.1272	6.500	6.450	6.500	6.150	6.500	213,620	6.3591	1.56%
2019-02-20	0	0.128	0.127	0.128	0.121	0.128	1,778,500	221,310	0.1244	6.400	6.350	6.400	6.050	6.400	35,570	6.2218	-0.78%
2019-02-19	0	0.129	0.125	0.129	0.123	0.129	574,000	73,298	0.1277	6.450	6.250	6.450	6.150	6.450	11,480	6.3848	0.00%
2019-02-18	0	0.129	0.128	0.129	0.124	0.129	1,105,500	140,874	0.1274	6.450	6.400	6.450	6.200	6.450	22,110	6.3715	0.78%
2019-02-15	0	0.128	0.121	0.128	0.120	0.130	3,411,500	425,108	0.1246	6.400	6.050	6.400	6.000	6.500	68,230	6.2305	-0.78%
2019-02-14	0	0.129	0.127	0.129	0.127	0.129	451,500	57,703	0.1278	6.450	6.350	6.450	6.350	6.450	9,030	6.3901	0.78%
2019-02-13	0	0.128	0.128	0.130	0.123	0.130	2,241,700	288,063	0.1285	6.400	6.400	6.500	6.150	6.500	44,834	6.4251	0.79%
2019-02-12	0	0.127	0.127	0.128	0.122	0.128	1,285,000	162,383	0.1264	6.350	6.350	6.400	6.100	6.400	25,700	6.3184	-1.55%
2019-02-11	0	0.129	0.128	0.129	0.114	0.131	4,228,000	539,733	0.1277	6.450	6.400	6.450	5.700	6.550	84,560	6.3828	1.57%
2019-02-08	0	0.127	0.124	0.127	0.123	0.127	391,500	48,902	0.1249	6.350	6.200	6.350	6.150	6.350	7,830	6.2455	0.00%
2019-02-04	0	0.127	0.125	0.127	0.123	0.127	1,952,000	240,390	0.1232	6.350	6.250	6.350	6.150	6.350	39,040	6.1575	3.25%
2019-02-01	0	0.123	0.123	0.124	0.123	0.124	2,778,000	343,515	0.1237	6.150	6.150	6.200	6.150	6.200	55,560	6.1828	-4.65%
2019-01-31	0	0.129	0.125	0.129	0.120	0.130	3,192,000	407,375	0.1276	6.450	6.250	6.450	6.000	6.500	63,840	6.3812	1.57%
2019-01-30	0	0.127	0.127	0.129	0.125	0.129	377,166	47,773	0.1267	6.350	6.350	6.450	6.250	6.450	7,543	6.3332	-1.55%
2019-01-29	0	0.129	0.128	0.129	0.127	0.130	301,500	38,891	0.1290	6.450	6.400	6.450	6.350	6.500	6,030	6.4496	-0.77%
2019-01-28	0	0.130	0.129	0.130	0.127	0.130	577,000	74,006	0.1283	6.500	6.450	6.500	6.350	6.500	11,540	6.4130	0.00%
2019-01-25	0	0.130	0.128	0.130	0.126	0.131	3,822,500	492,977	0.1290	6.500	6.400	6.500	6.300	6.550	76,450	6.4484	0.00%
2019-01-24	0	0.130	0.128	0.130	0.128	0.130	977,500	125,809	0.1287	6.500	6.400	6.500	6.400	6.500	19,550	6.4352	1.56%
2019-01-23	0	0.128	0.126	0.128	0.126	0.129	2,514,516	318,279	0.1266	6.400	6.300	6.400	6.300	6.450	50,290	6.3288	-3.03%
2019-01-22	0	0.132	0.130	0.132	0.128	0.132	2,349,000	306,220	0.1304	6.600	6.500	6.600	6.400	6.600	46,980	6.5181	0.00%
2019-01-21	0	0.132	0.130	0.132	0.128	0.133	3,065,000	399,820	0.1304	6.600	6.500	6.600	6.400	6.650	61,300	6.5223	1.54%
2019-01-18	0	0.130	0.128	0.135	0.130	0.139	510,000	67,910	0.1332	6.500	6.400	6.750	6.500	6.950	10,200	6.6578	-7.14%
2019-01-17	0	0.140	0.137	0.140	0.137	0.144	2,952,500	409,472	0.1387	7.000	6.850	7.000	6.850	7.200	59,050	6.9343	2.19%
2019-01-16	0	0.137	0.136	0.138	0.137	0.147	5,454,500	753,808	0.1382	6.850	6.800	6.900	6.850	7.350	109,090	6.9100	-6.80%
2019-01-15	0	0.147	0.140	0.147	0.140	0.150	137,000	19,496	0.1423	7.350	7.000	7.350	7.000	7.500	2,740	7.1153	0.00%
2019-01-14	0	0.147	0.146	0.147	0.145	0.150	780,000	116,085	0.1488	7.350	7.300	7.350	7.250	7.500	15,600	7.4413	0.00%
2019-01-11	0	0.147	0.146	0.147	0.136	0.150	602,834	88,257	0.1464	7.350	7.300	7.350	6.800	7.500	12,057	7.3202	2.08%
2019-01-10	0	0.144	0.143	0.144	0.135	0.150	3,315,000	464,979	0.1403	7.200	7.150	7.200	6.750	7.500	66,300	7.0133	-4.64%
2019-01-09	0	0.151	0.148	0.151	0.150	0.152	64,000	9,682	0.1513	7.550	7.400	7.550	7.500	7.600	1,280	7.5641	0.67%
2019-01-08	0	0.150	0.149	0.150	0.149	0.154	1,311,500	196,494	0.1498	7.500	7.450	7.500	7.450	7.700	26,230	7.4912	0.00%
2019-01-07	0	0.150	0.144	0.150	0.150	0.158	2,803,000	424,713	0.1515	7.500	7.200	7.500	7.500	7.900	56,060	7.5760	-5.06%
2019-01-04	0	0.158	0.158	0.159	0.151	0.160	995,000	151,684	0.1524	7.900	7.900	7.950	7.550	8.000	19,900	7.6223	4.64%
2019-01-03	0	0.151	0.150	0.151	0.151	0.154	15,000	2,296	0.1531	7.550	7.500	7.550	7.550	7.700	300	7.6533	-3.82%
2019-01-02	0	0.157	0.154	0.155	0.155	0.163	816,500	129,402	0.1585	7.850	7.700	7.750	7.750	8.150	16,330	7.9242	1.95%
2018-12-31	0	0.154	0.153	0.155	0.153	0.160	462,500	71,470	0.1545	7.700	7.650	7.750	7.650	8.000	9,250	7.7265	0.65%
2018-12-28	0	0.153	0.153	0.154	0.150	0.157	577,500	88,858	0.1539	7.650	7.650	7.700	7.500	7.850	11,550	7.6933	0.00%
2018-12-27	0	0.153	0.153	0.154	0.153	0.159	4,534,000	703,340	0.1551	7.650	7.650	7.700	7.650	7.950	90,680	7.7563	-1.92%
2018-12-24	0	0.156	0.156	0.160	0.155	0.156	551,500	85,656	0.1553	7.800	7.800	8.000	7.750	7.800	11,030	7.7657	1.96%
2018-12-21	0	0.153	0.151	0.153	0.154	0.164	3,482,500	552,249	0.1586	7.650	7.550	7.650	7.700	8.200	69,650	7.9289	-5.56%
2018-12-20	0	0.162	0.162	0.164	0.161	0.168	1,084,000	177,004	0.1633	8.100	8.100	8.200	8.050	8.400	21,680	8.1644	-0.61%
2018-12-19	0	0.163	0.163	0.165	0.159	0.169	2,484,000	408,133	0.1643	8.150	8.150	8.250	7.950	8.450	49,680	8.2152	1.24%
2018-12-18	0	0.161	0.161	0.165	0.161	0.167	1,139,000	185,181	0.1626	8.050	8.050	8.250	8.050	8.350	22,780	8.1291	-0.62%
2018-12-17	0	0.162	0.161	0.168	0.162	0.168	3,051,000	509,369	0.1670	8.100	8.050	8.400	8.100	8.400	61,020	8.3476	-3.57%
2018-12-14	0	0.168	0.166	0.168	0.165	0.170	1,413,000	237,043	0.1678	8.400	8.300	8.400	8.250	8.500	28,260	8.3879	1.82%
2018-12-13	0	0.165	0.165	0.167	0.162	0.167	1,490,000	245,581	0.1648	8.250	8.250	8.350	8.100	8.350	29,800	8.2410	-1.20%
2018-12-12	0	0.167	0.165	0.168	0.165	0.170	3,948,500	667,639	0.1691	8.350	8.250	8.400	8.250	8.500	78,970	8.4543	-1.76%
2018-12-11	0	0.170	0.169	0.170	0.169	0.171	4,079,000	693,150	0.1699	8.500	8.450	8.500	8.450	8.550	81,580	8.4966	1.80%
2018-12-10	0	0.167	0.163	0.167	0.162	0.167	269,000	43,898	0.1632	8.350	8.150	8.350	8.100	8.350	5,380	8.1595	-1.18%
2018-12-07	0	0.169	0.168	0.169	0.166	0.170	1,403,500	236,130	0.1682	8.450	8.400	8.450	8.300	8.500	28,070	8.4122	-0.59%
2018-12-06	0	0.170	0.164	0.170	0.160	0.170	1,887,500	314,146	0.1664	8.500	8.200	8.500	8.000	8.500	37,750	8.3217	4.29%
2018-12-05	0	0.163	0.163	0.165	0.163	0.164	1,501,000	244,667	0.1630	8.150	8.150	8.250	8.150	8.200	30,020	8.1501	-2.98%
2018-12-04	0	0.168	0.166	0.168	0.164	0.169	3,080,000	512,282	0.1663	8.400	8.300	8.400	8.200	8.450	61,600	8.3163	2.44%
2018-12-03	0	0.164	0.164	0.167	0.162	0.169	775,500	126,926	0.1637	8.200	8.200	8.350	8.100	8.450	15,510	8.1835	-2.96%
2018-11-30	0	0.169	0.164	0.169	0.159	0.169	6,410,500	1,038,688	0.1620	8.450	8.200	8.450	7.950	8.450	128,210	8.1015	0.60%
2018-11-29	0	0.168	0.165	0.168	0.163	0.169	2,312,000	380,551	0.1646	8.400	8.250	8.400	8.150	8.450	46,240	8.2299	-0.59%
2018-11-28	0	0.169	0.169	0.172	0.169	0.174	1,901,000	323,010	0.1699	8.450	8.450	8.600	8.450	8.700	38,020	8.4958	-1.74%
2018-11-27	0	0.172	0.169	0.172	0.167	0.174	2,724,450	463,356	0.1701	8.600	8.450	8.600	8.350	8.700	54,489	8.5037	1.18%
2018-11-26	0	0.170	0.170	0.172	0.170	0.177	2,488,500	425,260	0.1709	8.500	8.500	8.600	8.500	8.850	49,770	8.5445	-3.95%
2018-11-23	0	0.177	0.173	0.177	0.173	0.177	757,050	132,640	0.1752	8.850	8.650	8.850	8.650	8.850	15,141	8.7603	0.57%
2018-11-22	0	0.176	0.172	0.176	-	-	0	0	-	8.800	8.600	8.800	-	-	0	-	-0.56%
2018-11-21	0	0.177	0.177	0.179	0.170	0.178	1,315,000	230,223	0.1751	8.850	8.850	8.950	8.500	8.900	26,300	8.7537	0.00%
2018-11-20	0	0.177	0.171	0.177	0.173	0.177	212,500	37,532	0.1766	8.850	8.550	8.850	8.650	8.850	4,250	8.8311	-0.56%
2018-11-19	0	0.178	0.176	0.178	0.175	0.180	973,500	173,394	0.1781	8.900	8.800	8.900	8.750	9.000	19,470	8.9057	-1.11%
2018-11-16	0	0.180	0.177	0.180	0.173	0.181	1,809,000	324,962	0.1796	9.000	8.850	9.000	8.650	9.050	36,180	8.9818	0.00%
2018-11-15	0	0.180	0.179	0.180	0.178	0.180	4,625,500	828,687	0.1792	9.000	8.950	9.000	8.900	9.000	92,510	8.9578	1.12%
2018-11-14	0	0.178	0.178	0.180	0.178	0.182	5,705,102	1,023,685	0.1794	8.900	8.900	9.000	8.900	9.100	114,102	8.9717	0.00%
2018-11-13	0	0.178	0.177	0.178	0.174	0.180	1,888,500	332,968	0.1763	8.900	8.850	8.900	8.700	9.000	37,770	8.8157	1.71%
2018-11-12	0	0.175	0.174	0.175	0.167	0.179	9,477,000	1,640,538	0.1731	8.750	8.700	8.750	8.350	8.950	189,540	8.6554	-2.23%
2018-11-09	0	0.179	0.175	0.179	0.172	0.179	6,825,000	1,188,952	0.1742	8.950	8.750	8.950	8.600	8.950	136,500	8.7103	-0.56%
2018-11-08	0	0.180	0.176	0.180	0.178	0.182	5,679,000	1,015,078	0.1787	9.000	8.800	9.000	8.900	9.100	113,580	8.9371	1.12%
2018-11-07	0	0.178	0.178	0.180	0.178	0.178	2,500,500	445,089	0.1780	8.900	8.900	9.000	8.900	8.900	50,010	8.9000	-0.56%
2018-11-06	0	0.179	0.176	0.179	0.174	0.180	5,114,500	900,944	0.1762	8.950	8.800	8.950	8.700	9.000	102,290	8.8077	1.70%
2018-11-05	0	0.176	0.176	0.180	0.176	0.179	341,000	60,328	0.1769	8.800	8.800	9.000	8.800	8.950	6,820	8.8457	-1.68%
2018-11-02	0	0.179	0.179	0.180	0.177	0.181	5,844,000	1,049,354	0.1796	8.950	8.950	9.000	8.850	9.050	116,880	8.9780	0.56%
2018-11-01	0	0.178	0.178	0.180	0.177	0.179	61,500	10,910	0.1774	8.900	8.900	9.000	8.850	8.950	1,230	8.8699	-1.11%
2018-10-31	0	0.180	0.179	0.180	0.179	0.180	467,000	83,864	0.1796	9.000	8.950	9.000	8.950	9.000	9,340	8.9790	0.56%
2018-10-30	0	0.179	0.178	0.179	0.178	0.184	6,605,500	1,186,640	0.1796	8.950	8.900	8.950	8.900	9.200	132,110	8.9822	0.56%
2018-10-29	0	0.178	0.178	0.179	0.171	0.180	4,990,000	877,517	0.1759	8.900	8.900	8.950	8.550	9.000	99,800	8.7928	-1.11%
2018-10-26	0	0.180	0.178	0.180	0.175	0.180	6,449,500	1,148,425	0.1781	9.000	8.900	9.000	8.750	9.000	128,990	8.9032	0.56%
2018-10-25	0	0.179	0.179	0.180	0.175	0.179	6,824,500	1,210,574	0.1774	8.950	8.950	9.000	8.750	8.950	136,490	8.8693	-2.72%
2018-10-24	0	0.184	0.184	0.185	0.183	0.184	1,814,000	333,651	0.1839	9.200	9.200	9.250	9.150	9.200	36,280	9.1966	0.00%
2018-10-23	0	0.184	0.181	0.184	0.178	0.186	2,484,500	456,803	0.1839	9.200	9.050	9.200	8.900	9.300	49,690	9.1931	0.00%
2018-10-22	0	0.184	0.181	0.184	0.180	0.185	1,681,498	305,532	0.1817	9.200	9.050	9.200	9.000	9.250	33,630	9.0851	2.79%
2018-10-19	0	0.179	0.179	0.180	0.177	0.180	1,050,000	187,140	0.1782	8.950	8.950	9.000	8.850	9.000	21,000	8.9114	-1.65%
2018-10-18	0	0.182	0.182	0.185	0.182	0.182	270,000	49,140	0.1820	9.100	9.100	9.250	9.100	9.100	5,400	9.1000	0.00%
2018-10-16	0	0.182	0.182	0.185	0.175	0.182	2,311,000	415,845	0.1799	9.100	9.100	9.250	8.750	9.100	46,220	8.9971	1.11%
2018-10-15	0	0.180	0.181	0.185	0.180	0.186	2,895,500	532,897	0.1840	9.000	9.050	9.250	9.000	9.300	57,910	9.2022	-4.26%
2018-10-12	0	0.188	0.188	0.189	0.186	0.188	6,964,500	1,305,965	0.1875	9.400	9.400	9.450	9.300	9.400	139,290	9.3759	0.53%
2018-10-11	0	0.187	0.186	0.188	0.184	0.190	5,944,500	1,114,145	0.1874	9.350	9.300	9.400	9.200	9.500	118,890	9.3712	-1.58%
2018-10-10	0	0.190	0.190	0.191	0.182	0.193	7,559,852	1,414,844	0.1872	9.500	9.500	9.550	9.100	9.650	151,197	9.3576	1.60%
2018-10-09	0	0.187	0.186	0.187	0.186	0.193	2,391,000	448,548	0.1876	9.350	9.300	9.350	9.300	9.650	47,820	9.3799	-2.09%
2018-10-08	0	0.191	0.188	0.192	0.182	0.195	4,168,000	791,693	0.1899	9.550	9.400	9.600	9.100	9.750	83,360	9.4973	2.69%
2018-10-05	0	0.186	0.186	0.189	0.186	0.194	953,000	180,655	0.1896	9.300	9.300	9.450	9.300	9.700	19,060	9.4782	-4.62%
2018-10-04	0	0.195	0.188	0.196	0.181	0.205	7,207,500	1,368,927	0.1899	9.750	9.400	9.800	9.050	10.25	144,150	9.4965	-2.01%
2018-10-03	0	0.199	0.199	0.200	0.196	0.218	3,516,000	719,287	0.2046	9.950	9.950	10.00	9.800	10.90	70,320	10.229	-5.24%
2018-10-02	0	0.210	0.208	0.210	0.205	0.225	9,039,000	1,924,457	0.2129	10.50	10.40	10.50	10.25	11.25	180,780	10.645	2.44%
2018-09-28	0	0.205	0.200	0.205	0.192	0.215	3,338,500	675,009	0.2022	10.25	10.00	10.25	9.600	10.75	66,770	10.109	4.59%
2018-09-27	0	0.196	0.192	0.196	0.191	0.196	24,500	4,710	0.1922	9.800	9.600	9.800	9.550	9.800	490	9.6122	1.03%
2018-09-26	0	0.194	0.194	0.196	0.192	0.200	1,414,500	277,190	0.1960	9.700	9.700	9.800	9.600	10.00	28,290	9.7982	1.04%
2018-09-24	0	0.192	0.193	0.197	0.191	0.198	537,500	104,808	0.1950	9.600	9.650	9.850	9.550	9.900	10,750	9.7496	-1.54%
2018-09-21	0	0.195	0.193	0.195	0.188	0.202	2,341,000	454,400	0.1941	9.750	9.650	9.750	9.400	10.10	46,820	9.7053	-1.02%
2018-09-20	0	0.197	0.197	0.199	0.197	0.202	1,234,000	244,853	0.1984	9.850	9.850	9.950	9.850	10.10	24,680	9.9211	-0.51%
2018-09-19	0	0.198	0.198	0.203	0.197	0.208	1,162,000	230,850	0.1987	9.900	9.900	10.15	9.850	10.40	23,240	9.9333	-2.94%
2018-09-18	0	0.204	0.204	0.205	0.200	0.213	3,398,500	694,594	0.2044	10.20	10.20	10.25	10.00	10.65	67,970	10.219	0.00%
2018-09-17	0	0.204	0.202	0.204	0.192	0.207	4,921,572	982,578	0.1996	10.20	10.10	10.20	9.600	10.35	98,431	9.9824	10.87%
2018-09-14	0	0.184	0.184	0.190	0.181	0.192	2,959,000	547,876	0.1852	9.200	9.200	9.500	9.050	9.600	59,180	9.2578	-3.16%
2018-09-13	0	0.190	0.190	0.191	0.183	0.191	673,000	127,129	0.1889	9.500	9.500	9.550	9.150	9.550	13,460	9.4449	1.06%
2018-09-12	0	0.188	0.187	0.190	0.181	0.190	620,000	114,700	0.1850	9.400	9.350	9.500	9.050	9.500	12,400	9.2500	-0.53%
2018-09-11	0	0.189	0.189	0.192	0.188	0.189	66,500	12,518	0.1882	9.450	9.450	9.600	9.400	9.450	1,330	9.4120	-1.56%
2018-09-10	0	0.192	0.188	0.192	0.188	0.194	3,216,500	617,074	0.1918	9.600	9.400	9.600	9.400	9.700	64,330	9.5923	-1.54%
2018-09-07	0	0.195	0.195	0.197	0.189	0.196	1,111,500	216,206	0.1945	9.750	9.750	9.850	9.450	9.800	22,230	9.7259	-0.51%
2018-09-06	0	0.196	0.193	0.196	0.196	0.196	524,500	102,802	0.1960	9.800	9.650	9.800	9.800	9.800	10,490	9.8000	0.00%
2018-09-05	0	0.196	0.192	0.196	0.192	0.199	827,000	160,344	0.1939	9.800	9.600	9.800	9.600	9.950	16,540	9.6943	-0.51%
2018-09-04	0	0.197	0.193	0.197	0.193	0.197	603,000	117,298	0.1945	9.850	9.650	9.850	9.650	9.850	12,060	9.7262	2.60%
2018-09-03	0	0.192	0.192	0.195	0.191	0.192	354,500	67,934	0.1916	9.600	9.600	9.750	9.550	9.600	7,090	9.5817	-1.54%
2018-08-31	0	0.195	0.195	0.197	0.190	0.195	1,152,500	224,032	0.1944	9.750	9.750	9.850	9.500	9.750	23,050	9.7194	0.00%
2018-08-30	0	0.195	0.195	0.196	0.192	0.198	289,500	56,661	0.1957	9.750	9.750	9.800	9.600	9.900	5,790	9.7860	0.00%
2018-08-29	0	0.195	0.195	0.197	0.191	0.195	2,056,500	392,975	0.1911	9.750	9.750	9.850	9.550	9.750	41,130	9.5545	0.00%
2018-08-28	0	0.195	0.191	0.197	0.189	0.200	2,729,000	528,516	0.1937	9.750	9.550	9.850	9.450	10.00	54,580	9.6833	0.00%
2018-08-27	0	0.195	0.195	0.198	0.192	0.195	207,500	40,117	0.1933	9.750	9.750	9.900	9.600	9.750	4,150	9.6667	2.63%
2018-08-24	0	0.190	0.190	0.191	0.190	0.194	759,500	145,866	0.1921	9.500	9.500	9.550	9.500	9.700	15,190	9.6028	-3.06%
2018-08-23	0	0.196	0.192	0.196	0.190	0.196	1,112,500	212,454	0.1910	9.800	9.600	9.800	9.500	9.800	22,250	9.5485	-0.51%
2018-08-22	0	0.197	0.197	0.199	0.195	0.200	1,015,500	199,757	0.1967	9.850	9.850	9.950	9.750	10.00	20,310	9.8354	1.03%
2018-08-21	0	0.195	0.192	0.196	0.190	0.195	2,183,000	420,525	0.1926	9.750	9.600	9.800	9.500	9.750	43,660	9.6318	0.00%
2018-08-20	0	0.195	0.192	0.196	0.188	0.200	1,277,500	244,715	0.1916	9.750	9.600	9.800	9.400	10.00	25,550	9.5779	2.09%
2018-08-17	0	0.191	0.191	0.194	0.190	0.193	263,000	50,333	0.1914	9.550	9.550	9.700	9.500	9.650	5,260	9.5690	-1.04%
2018-08-16	0	0.193	0.190	0.193	0.188	0.197	1,573,000	299,444	0.1904	9.650	9.500	9.650	9.400	9.850	31,460	9.5182	0.52%
2018-08-15	0	0.192	0.190	0.192	0.190	0.195	2,389,903	459,574	0.1923	9.600	9.500	9.600	9.500	9.750	47,798	9.6149	-2.04%
2018-08-14	0	0.196	0.193	0.197	0.190	0.205	3,056,000	592,511	0.1939	9.800	9.650	9.850	9.500	10.25	61,120	9.6942	-0.51%
2018-08-13	0	0.197	0.197	0.203	0.193	0.207	3,130,500	617,942	0.1974	9.850	9.850	10.15	9.650	10.35	62,610	9.8697	-5.29%
2018-08-10	0	0.208	0.208	0.210	0.206	0.210	1,680,000	347,768	0.2070	10.40	10.40	10.50	10.30	10.50	33,600	10.350	1.96%
2018-08-09	0	0.204	0.202	0.204	0.202	0.210	1,809,051	373,105	0.2062	10.20	10.10	10.20	10.10	10.50	36,181	10.312	0.49%
2018-08-08	0	0.203	0.202	0.203	0.200	0.204	3,177,500	638,918	0.2011	10.15	10.10	10.15	10.00	10.20	63,550	10.054	-1.46%
2018-08-07	0	0.206	0.203	0.206	0.202	0.210	197,000	40,574	0.2060	10.30	10.15	10.30	10.10	10.50	3,940	10.298	1.98%
2018-08-06	0	0.202	0.202	0.204	0.200	0.205	2,263,000	457,761	0.2023	10.10	10.10	10.20	10.00	10.25	45,260	10.114	-0.49%
2018-08-03	0	0.203	0.203	0.204	0.200	0.207	2,791,500	566,667	0.2030	10.15	10.15	10.20	10.00	10.35	55,830	10.150	-2.87%
2018-08-02	0	0.209	0.208	0.209	0.204	0.210	2,113,500	435,882	0.2062	10.45	10.40	10.45	10.20	10.50	42,270	10.312	-0.95%
2018-08-01	0	0.211	0.211	0.212	0.207	0.214	2,724,500	571,104	0.2096	10.55	10.55	10.60	10.35	10.70	54,490	10.481	-0.94%
2018-07-31	0	0.213	0.213	0.215	0.210	0.217	2,267,000	482,880	0.2130	10.65	10.65	10.75	10.50	10.85	45,340	10.650	-1.39%
2018-07-30	0	0.216	0.216	0.217	0.213	0.219	2,088,500	447,693	0.2144	10.80	10.80	10.85	10.65	10.95	41,770	10.718	0.47%
2018-07-27	0	0.215	0.212	0.216	0.212	0.220	3,997,000	858,776	0.2149	10.75	10.60	10.80	10.60	11.00	79,940	10.743	-2.71%
2018-07-26	0	0.221	0.218	0.222	0.215	0.221	2,365,000	513,108	0.2170	11.05	10.90	11.10	10.75	11.05	47,300	10.848	0.45%
2018-07-25	0	0.220	0.217	0.220	0.215	0.225	5,528,762	1,217,248	0.2202	11.00	10.85	11.00	10.75	11.25	110,575	11.008	-1.35%
2018-07-24	0	0.223	0.223	0.228	0.222	0.226	204,000	45,728	0.2242	11.15	11.15	11.40	11.10	11.30	4,080	11.208	-1.33%
2018-07-23	0	0.226	0.226	0.227	0.225	0.229	365,233	82,509	0.2259	11.30	11.30	11.35	11.25	11.45	7,305	11.295	0.00%
2018-07-20	0	0.226	0.225	0.226	0.222	0.228	1,288,500	288,033	0.2235	11.30	11.25	11.30	11.10	11.40	25,770	11.177	0.89%
2018-07-19	0	0.224	0.222	0.224	0.220	0.226	482,000	107,118	0.2222	11.20	11.10	11.20	11.00	11.30	9,640	11.112	-0.88%
2018-07-18	0	0.226	0.222	0.226	0.221	0.228	1,294,767	288,767	0.2230	11.30	11.10	11.30	11.05	11.40	25,895	11.151	0.89%
2018-07-17	0	0.224	0.220	0.224	0.217	0.226	1,182,500	260,288	0.2201	11.20	11.00	11.20	10.85	11.30	23,650	11.006	-1.32%
2018-07-16	0	0.227	0.225	0.227	0.225	0.227	137,500	30,939	0.2250	11.35	11.25	11.35	11.25	11.35	2,750	11.251	0.89%
2018-07-13	0	0.225	0.224	0.225	0.224	0.231	1,519,500	342,720	0.2255	11.25	11.20	11.25	11.20	11.55	30,390	11.277	0.00%
2018-07-12	0	0.225	0.224	0.225	0.216	0.226	2,716,000	598,164	0.2202	11.25	11.20	11.25	10.80	11.30	54,320	11.012	-0.44%
2018-07-11	0	0.226	0.223	0.226	0.223	0.229	491,500	109,766	0.2233	11.30	11.15	11.30	11.15	11.45	9,830	11.166	-1.31%
2018-07-10	0	0.229	0.226	0.231	0.214	0.230	1,718,500	385,091	0.2241	11.45	11.30	11.55	10.70	11.50	34,370	11.204	0.44%
2018-07-09	0	0.228	0.224	0.228	0.222	0.230	1,946,000	438,933	0.2256	11.40	11.20	11.40	11.10	11.50	38,920	11.278	0.88%
2018-07-06	0	0.226	0.225	0.226	0.220	0.227	2,989,500	670,473	0.2243	11.30	11.25	11.30	11.00	11.35	59,790	11.214	-1.74%
2018-07-05	0	0.230	0.229	0.230	0.227	0.230	261,000	59,870	0.2294	11.50	11.45	11.50	11.35	11.50	5,220	11.469	-1.71%
2018-07-04	0	0.234	0.231	0.235	0.227	0.235	230,500	53,317	0.2313	11.70	11.55	11.75	11.35	11.75	4,610	11.566	-1.27%
2018-07-03	0	0.237	0.230	0.237	0.228	0.237	1,763,000	407,830	0.2313	11.85	11.50	11.85	11.40	11.85	35,260	11.566	-0.84%
2018-06-29	0	0.239	0.238	0.244	0.226	0.248	2,266,530	550,667	0.2430	11.95	11.90	12.20	11.30	12.40	45,331	12.148	5.75%
2018-06-28	0	0.226	0.225	0.235	0.225	0.248	2,904,500	674,550	0.2322	11.30	11.25	11.75	11.25	12.40	58,090	11.612	-7.76%
2018-06-27	0	0.245	0.238	0.245	0.230	0.250	2,688,000	646,089	0.2404	12.25	11.90	12.25	11.50	12.50	53,760	12.018	4.26%
2018-06-26	0	0.235	0.235	0.238	0.228	0.238	1,397,500	323,250	0.2313	11.75	11.75	11.90	11.40	11.90	27,950	11.565	-2.08%
2018-06-25	0	0.240	0.239	0.240	0.230	0.240	2,393,000	557,239	0.2329	12.00	11.95	12.00	11.50	12.00	47,860	11.643	-1.64%
2018-06-22	0	0.244	0.235	0.243	0.226	0.246	1,514,000	357,008	0.2358	12.20	11.75	12.15	11.30	12.30	30,280	11.790	7.49%
2018-06-21	0	0.227	0.227	0.235	0.227	0.245	1,108,000	259,603	0.2343	11.35	11.35	11.75	11.35	12.25	22,160	11.715	2.71%
2018-06-20	0	0.221	0.221	0.225	0.220	0.235	4,686,500	1,073,480	0.2291	11.05	11.05	11.25	11.00	11.75	93,730	11.453	-7.92%
2018-06-19	0	0.240	0.240	0.244	0.240	0.250	570,500	137,881	0.2417	12.00	12.00	12.20	12.00	12.50	11,410	12.084	-4.00%
2018-06-15	0	0.250	0.250	0.255	0.244	0.250	771,500	190,341	0.2467	12.50	12.50	12.75	12.20	12.50	15,430	12.336	1.63%
2018-06-14	0	0.246	0.244	0.246	0.243	0.255	3,363,000	824,598	0.2452	12.30	12.20	12.30	12.15	12.75	67,260	12.260	-0.81%
2018-06-13	0	0.248	0.248	0.255	0.246	0.255	2,540,500	636,420	0.2505	12.40	12.40	12.75	12.30	12.75	50,810	12.525	-2.75%
2018-06-12	0	0.255	0.250	0.255	0.250	0.260	3,198,949	813,896	0.2544	12.75	12.50	12.75	12.50	13.00	63,979	12.721	-1.92%
2018-06-11	0	0.260	0.255	0.260	0.255	0.265	2,496,000	645,360	0.2586	13.00	12.75	13.00	12.75	13.25	49,920	12.928	1.96%
2018-06-08	0	0.255	0.255	0.260	0.255	0.260	2,984,000	761,820	0.2553	12.75	12.75	13.00	12.75	13.00	59,680	12.765	0.00%
2018-06-07	0	0.255	0.255	0.260	0.255	0.265	2,545,000	663,752	0.2608	12.75	12.75	13.00	12.75	13.25	50,900	13.040	-1.92%
2018-06-06	0	0.260	0.260	0.265	0.255	0.265	2,267,000	589,570	0.2601	13.00	13.00	13.25	12.75	13.25	45,340	13.003	-1.89%
2018-06-05	0	0.265	0.265	0.270	0.255	0.265	7,250,500	1,886,712	0.2602	13.25	13.25	13.50	12.75	13.25	145,010	13.011	0.00%
2018-06-04	0	0.265	0.265	0.270	0.265	0.275	1,543,000	410,207	0.2659	13.25	13.25	13.50	13.25	13.75	30,860	13.293	-3.64%
2018-06-01	0	0.275	0.265	0.275	0.265	0.275	3,224,000	862,542	0.2675	13.75	13.25	13.75	13.25	13.75	64,480	13.377	1.85%
2018-05-31	0	0.270	0.265	0.270	0.265	0.285	4,513,000	1,249,542	0.2769	13.50	13.25	13.50	13.25	14.25	90,260	13.844	1.89%
2018-05-30	0	0.265	0.265	0.270	0.260	0.280	6,888,000	1,844,155	0.2677	13.25	13.25	13.50	13.00	14.00	137,760	13.387	0.00%
2018-05-29	0	0.265	0.265	0.270	0.260	0.275	2,376,000	623,772	0.2625	13.25	13.25	13.50	13.00	13.75	47,520	13.127	0.00%
2018-05-28	0	0.265	0.260	0.265	0.250	0.285	17,975,500	4,874,297	0.2712	13.25	13.00	13.25	12.50	14.25	359,510	13.558	3.92%
2018-05-25	0	0.255	0.255	0.260	0.248	0.255	3,458,500	873,581	0.2526	12.75	12.75	13.00	12.40	12.75	69,170	12.629	2.00%
2018-05-24	0	0.250	0.250	0.260	0.248	0.260	3,984,000	1,017,947	0.2555	12.50	12.50	13.00	12.40	13.00	79,680	12.775	0.00%
2018-05-23	0	0.250	0.244	0.250	0.245	0.270	11,645,500	2,959,609	0.2541	12.50	12.20	12.50	12.25	13.50	232,910	12.707	-7.41%
2018-05-21	0	0.270	0.270	0.275	0.265	0.275	22,514,510	6,140,390	0.2727	13.50	13.50	13.75	13.25	13.75	450,290	13.637	1.89%
2018-05-18	0	0.265	0.260	0.265	0.255	0.270	14,271,500	3,801,265	0.2664	13.25	13.00	13.25	12.75	13.50	285,430	13.318	3.92%
2018-05-17	0	0.255	0.255	0.265	0.250	0.270	76,101,000	19,996,937	0.2628	12.75	12.75	13.25	12.50	13.50	1,522,020	13.138	2.00%
2018-05-16	0	0.250	0.250	0.255	0.225	0.255	47,511,000	11,761,458	0.2476	12.50	12.50	12.75	11.25	12.75	950,220	12.378	8.23%
2018-05-15	0	0.231	0.231	0.233	0.215	0.235	5,468,500	1,238,080	0.2264	11.55	11.55	11.65	10.75	11.75	109,370	11.320	3.12%
2018-05-14	0	0.224	0.221	0.224	0.217	0.230	4,174,405	929,890	0.2228	11.20	11.05	11.20	10.85	11.50	83,488	11.138	3.23%
2018-05-11	0	0.217	0.217	0.218	0.217	0.244	12,751,000	2,911,378	0.2283	10.85	10.85	10.90	10.85	12.20	255,020	11.416	-8.44%
2018-05-10	0	0.237	0.236	0.237	0.206	0.245	35,333,000	8,155,029	0.2308	11.85	11.80	11.85	10.30	12.25	706,660	11.540	15.05%
2018-05-09	0	0.206	0.204	0.208	0.202	0.206	3,123,000	637,901	0.2043	10.30	10.20	10.40	10.10	10.30	62,460	10.213	0.49%
2018-05-08	0	0.205	0.205	0.207	0.203	0.211	5,009,500	1,032,964	0.2062	10.25	10.25	10.35	10.15	10.55	100,190	10.310	-1.44%
2018-05-07	0	0.208	0.208	0.212	0.208	0.214	1,482,500	309,943	0.2091	10.40	10.40	10.60	10.40	10.70	29,650	10.453	0.00%
2018-05-04	0	0.208	0.208	0.211	0.200	0.218	5,507,000	1,140,951	0.2072	10.40	10.40	10.55	10.00	10.90	110,140	10.359	0.48%
2018-05-03	0	0.207	0.207	0.210	0.200	0.216	5,318,000	1,097,604	0.2064	10.35	10.35	10.50	10.00	10.80	106,360	10.320	-4.17%
2018-05-02	0	0.216	0.216	0.220	0.216	0.220	734,500	159,916	0.2177	10.80	10.80	11.00	10.80	11.00	14,690	10.886	-0.92%
2018-04-30	0	0.218	0.218	0.225	0.218	0.218	632,000	137,776	0.2180	10.90	10.90	11.25	10.90	10.90	12,640	10.900	0.00%
2018-04-27	0	0.218	0.218	0.222	0.218	0.219	3,825,000	833,874	0.2180	10.90	10.90	11.10	10.90	10.95	76,500	10.900	0.00%
2018-04-26	0	0.218	0.217	0.218	0.216	0.218	1,291,000	280,157	0.2170	10.90	10.85	10.90	10.80	10.90	25,820	10.850	-1.80%
2018-04-25	0	0.222	0.216	0.223	0.213	0.227	1,380,000	304,250	0.2205	11.10	10.80	11.15	10.65	11.35	27,600	11.024	0.00%
2018-04-24	0	0.222	0.222	0.226	0.211	0.220	465,500	100,662	0.2162	11.10	11.10	11.30	10.55	11.00	9,310	10.812	2.30%
2018-04-23	0	0.217	0.217	0.220	0.215	0.225	2,850,000	629,441	0.2209	10.85	10.85	11.00	10.75	11.25	57,000	11.043	-1.81%
2018-04-20	0	0.221	0.218	0.221	0.220	0.229	4,431,000	992,065	0.2239	11.05	10.90	11.05	11.00	11.45	88,620	11.195	-1.78%
2018-04-19	0	0.225	0.225	0.227	0.222	0.230	2,994,000	677,900	0.2264	11.25	11.25	11.35	11.10	11.50	59,880	11.321	0.00%
2018-04-18	0	0.225	0.222	0.225	0.222	0.226	1,545,000	346,936	0.2246	11.25	11.10	11.25	11.10	11.30	30,900	11.228	0.00%
2018-04-17	0	0.225	0.224	0.225	0.224	0.229	2,057,000	467,901	0.2275	11.25	11.20	11.25	11.20	11.45	41,140	11.373	-2.17%
2018-04-16	0	0.230	0.228	0.231	0.228	0.230	3,104,500	711,258	0.2291	11.50	11.40	11.55	11.40	11.50	62,090	11.455	0.88%
2018-04-13	0	0.228	0.226	0.227	0.228	0.233	2,330,500	537,363	0.2306	11.40	11.30	11.35	11.40	11.65	46,610	11.529	-1.72%
2018-04-12	0	0.232	0.230	0.232	0.230	0.242	2,188,000	518,431	0.2369	11.60	11.50	11.60	11.50	12.10	43,760	11.847	0.87%
2018-04-11	0	0.230	0.230	0.239	0.229	0.235	2,795,500	643,750	0.2303	11.50	11.50	11.95	11.45	11.75	55,910	11.514	0.00%
2018-04-10	0	0.230	0.229	0.230	0.228	0.239	3,166,000	729,912	0.2305	11.50	11.45	11.50	11.40	11.95	63,320	11.527	-0.86%
2018-04-09	0	0.232	0.232	0.237	0.228	0.240	2,090,500	481,065	0.2301	11.60	11.60	11.85	11.40	12.00	41,810	11.506	1.75%
2018-04-06	0	0.228	0.228	0.237	0.228	0.231	1,078,000	248,163	0.2302	11.40	11.40	11.85	11.40	11.55	21,560	11.510	-1.72%
2018-04-04	0	0.232	0.230	0.232	0.235	0.236	337,000	79,300	0.2353	11.60	11.50	11.60	11.75	11.80	6,740	11.766	-1.69%
2018-04-03	0	0.236	0.236	0.238	0.232	0.238	2,518,000	592,746	0.2354	11.80	11.80	11.90	11.60	11.90	50,360	11.770	0.85%
2018-03-29	0	0.234	0.234	0.241	0.228	0.242	1,110,000	256,158	0.2308	11.70	11.70	12.05	11.40	12.10	22,200	11.539	0.86%
2018-03-28	0	0.232	0.231	0.239	0.230	0.240	1,537,000	360,583	0.2346	11.60	11.55	11.95	11.50	12.00	30,740	11.730	-1.28%
2018-03-27	0	0.235	0.235	0.237	0.230	0.240	2,728,000	647,382	0.2373	11.75	11.75	11.85	11.50	12.00	54,560	11.866	-2.08%
2018-03-26	0	0.240	0.240	0.245	0.221	0.250	4,856,500	1,168,874	0.2407	12.00	12.00	12.25	11.05	12.50	97,130	12.034	6.19%
2018-03-23	0	0.226	0.225	0.226	0.225	0.230	3,103,000	704,124	0.2269	11.30	11.25	11.30	11.25	11.50	62,060	11.346	-1.74%
2018-03-22	0	0.230	0.229	0.230	0.230	0.245	8,069,000	1,897,051	0.2351	11.50	11.45	11.50	11.50	12.25	161,380	11.755	-3.36%
2018-03-21	0	0.238	0.238	0.242	0.238	0.244	3,701,500	891,953	0.2410	11.90	11.90	12.10	11.90	12.20	74,030	12.049	-4.42%
2018-03-20	0	0.249	0.245	0.249	0.238	0.249	7,466,000	1,807,435	0.2421	12.45	12.25	12.45	11.90	12.45	149,320	12.104	-0.40%
2018-03-19	0	0.250	0.250	0.255	0.246	0.255	1,275,500	320,073	0.2509	12.50	12.50	12.75	12.30	12.75	25,510	12.547	-1.96%
2018-03-16	0	0.255	0.250	0.255	0.250	0.255	3,819,000	965,580	0.2528	12.75	12.50	12.75	12.50	12.75	76,380	12.642	0.00%
2018-03-15	0	0.255	0.248	0.255	0.245	0.255	1,362,000	342,463	0.2514	12.75	12.40	12.75	12.25	12.75	27,240	12.572	2.00%
2018-03-14	0	0.250	0.249	0.250	0.240	0.250	2,452,000	601,783	0.2454	12.50	12.45	12.50	12.00	12.50	49,040	12.271	1.63%
2018-03-13	0	0.246	0.246	0.249	0.240	0.246	1,556,000	380,797	0.2447	12.30	12.30	12.45	12.00	12.30	31,120	12.236	0.00%
2018-03-12	0	0.246	0.242	0.246	0.239	0.255	9,898,000	2,413,183	0.2438	12.30	12.10	12.30	11.95	12.75	197,960	12.190	-3.53%
2018-03-09	0	0.255	0.250	0.255	0.250	0.255	2,468,000	617,277	0.2501	12.75	12.50	12.75	12.50	12.75	49,360	12.506	0.00%
2018-03-08	0	0.255	0.250	0.255	0.246	0.255	2,286,000	577,727	0.2527	12.75	12.50	12.75	12.30	12.75	45,720	12.636	2.00%
2018-03-07	0	0.250	0.249	0.250	0.249	0.250	3,281,975	820,428	0.2500	12.50	12.45	12.50	12.45	12.50	65,640	12.499	-1.96%
2018-03-06	0	0.255	0.250	0.255	0.250	0.255	1,728,000	434,715	0.2516	12.75	12.50	12.75	12.50	12.75	34,560	12.579	0.00%
2018-03-05	0	0.255	0.250	0.255	0.250	0.260	3,170,500	797,685	0.2516	12.75	12.50	12.75	12.50	13.00	63,410	12.580	0.00%
2018-03-02	0	0.255	0.250	0.255	0.250	0.260	4,814,500	1,223,137	0.2541	12.75	12.50	12.75	12.50	13.00	96,290	12.703	0.00%
2018-03-01	0	0.255	0.250	0.255	0.248	0.255	3,214,000	816,970	0.2542	12.75	12.50	12.75	12.40	12.75	64,280	12.710	2.00%
2018-02-28	0	0.250	0.250	0.255	0.246	0.255	3,304,500	824,233	0.2494	12.50	12.50	12.75	12.30	12.75	66,090	12.471	0.00%
2018-02-27	0	0.250	0.250	0.255	0.250	0.260	2,628,500	668,575	0.2544	12.50	12.50	12.75	12.50	13.00	52,570	12.718	-1.96%
2018-02-26	0	0.255	0.250	0.255	0.250	0.260	4,804,500	1,221,790	0.2543	12.75	12.50	12.75	12.50	13.00	96,090	12.715	0.00%
2018-02-23	0	0.255	0.255	0.260	0.250	0.260	3,001,500	768,177	0.2559	12.75	12.75	13.00	12.50	13.00	60,030	12.797	0.00%
2018-02-22	0	0.255	0.250	0.260	0.250	0.260	8,198,500	2,068,300	0.2523	12.75	12.50	13.00	12.50	13.00	163,970	12.614	-1.92%
2018-02-21	0	0.260	0.255	0.260	0.250	0.260	5,660,500	1,451,432	0.2564	13.00	12.75	13.00	12.50	13.00	113,210	12.821	4.42%
2018-02-20	0	0.249	0.249	0.250	0.245	0.255	4,194,500	1,052,578	0.2509	12.45	12.45	12.50	12.25	12.75	83,890	12.547	0.40%
2018-02-15	0	0.248	0.248	0.255	0.246	0.255	5,706,500	1,426,873	0.2500	12.40	12.40	12.75	12.30	12.75	114,130	12.502	-0.80%
2018-02-14	0	0.250	0.250	0.255	0.245	0.250	3,584,000	895,079	0.2497	12.50	12.50	12.75	12.25	12.50	71,680	12.487	0.00%
2018-02-13	0	0.250	0.248	0.250	0.243	0.255	4,781,500	1,195,561	0.2500	12.50	12.40	12.50	12.15	12.75	95,630	12.502	0.81%
2018-02-12	0	0.248	0.244	0.248	0.242	0.250	4,848,500	1,189,810	0.2454	12.40	12.20	12.40	12.10	12.50	96,970	12.270	2.48%
2018-02-09	0	0.242	0.242	0.244	0.235	0.250	10,490,500	2,511,101	0.2394	12.10	12.10	12.20	11.75	12.50	209,810	11.968	-3.20%
2018-02-08	0	0.250	0.250	0.255	0.250	0.255	1,278,500	323,297	0.2529	12.50	12.50	12.75	12.50	12.75	25,570	12.644	-1.96%
2018-02-07	0	0.255	0.255	0.260	0.246	0.270	9,088,000	2,379,384	0.2618	12.75	12.75	13.00	12.30	13.50	181,760	13.091	3.66%
2018-02-06	0	0.246	0.245	0.246	0.242	0.265	22,032,655	5,538,465	0.2514	12.30	12.25	12.30	12.10	13.25	440,653	12.569	-8.89%
2018-02-05	0	0.270	0.265	0.275	0.265	0.275	12,192,000	3,260,245	0.2674	13.50	13.25	13.75	13.25	13.75	243,840	13.370	-3.57%
2018-02-02	0	0.280	0.275	0.280	0.275	0.285	9,986,000	2,784,105	0.2788	14.00	13.75	14.00	13.75	14.25	199,720	13.940	0.00%
2018-02-01	0	0.280	0.275	0.280	0.275	0.290	13,090,000	3,686,750	0.2816	14.00	13.75	14.00	13.75	14.50	261,800	14.082	-1.75%
2018-01-31	0	0.285	0.280	0.285	0.280	0.290	12,325,000	3,498,595	0.2839	14.25	14.00	14.25	14.00	14.50	246,500	14.193	0.00%
2018-01-30	0	0.285	0.280	0.285	0.285	0.300	22,467,500	6,486,782	0.2887	14.25	14.00	14.25	14.25	15.00	449,350	14.436	-5.00%
2018-01-29	0	0.300	0.295	0.300	0.295	0.315	25,087,500	7,589,570	0.3025	15.00	14.75	15.00	14.75	15.75	501,750	15.126	-4.76%
2018-01-26	0	0.315	0.310	0.315	0.310	0.325	11,737,000	3,692,675	0.3146	15.75	15.50	15.75	15.50	16.25	234,740	15.731	0.00%
2018-01-25	0	0.315	0.315	0.320	0.315	0.340	32,618,000	10,710,515	0.3284	15.75	15.75	16.00	15.75	17.00	652,360	16.418	-1.56%
2018-01-24	0	0.320	0.320	0.325	0.310	0.335	36,331,301	11,777,012	0.3242	16.00	16.00	16.25	15.50	16.75	726,626	16.208	3.23%
2018-01-23	0	0.310	0.305	0.310	0.300	0.315	15,414,000	4,767,285	0.3093	15.50	15.25	15.50	15.00	15.75	308,280	15.464	3.33%
2018-01-22	0	0.300	0.300	0.305	0.300	0.305	9,187,500	2,773,580	0.3019	15.00	15.00	15.25	15.00	15.25	183,750	15.094	-3.23%
2018-01-19	0	0.310	0.305	0.310	0.305	0.315	4,227,000	1,294,960	0.3064	15.50	15.25	15.50	15.25	15.75	84,540	15.318	0.00%
2018-01-18	0	0.310	0.310	0.315	0.305	0.315	9,865,000	3,040,145	0.3082	15.50	15.50	15.75	15.25	15.75	197,300	15.409	1.64%
2018-01-17	0	0.305	0.300	0.305	0.300	0.320	22,267,760	6,814,721	0.3060	15.25	15.00	15.25	15.00	16.00	445,355	15.302	-4.69%
2018-01-16	0	0.320	0.320	0.325	0.320	0.350	21,605,500	7,201,212	0.3333	16.00	16.00	16.25	16.00	17.50	432,110	16.665	-5.88%
2018-01-15	0	0.340	0.340	0.345	0.335	0.365	36,596,000	12,743,657	0.3482	17.00	17.00	17.25	16.75	18.25	731,920	17.411	1.49%
2018-01-12	0	0.335	0.335	0.340	0.300	0.340	40,940,000	13,425,917	0.3279	16.75	16.75	17.00	15.00	17.00	818,800	16.397	13.56%
2018-01-11	0	0.295	0.295	0.300	0.295	0.305	16,584,500	4,970,687	0.2997	14.75	14.75	15.00	14.75	15.25	331,690	14.986	-3.28%
2018-01-10	0	0.305	0.305	0.310	0.305	0.315	8,444,000	2,614,210	0.3096	15.25	15.25	15.50	15.25	15.75	168,880	15.480	0.00%
2018-01-09	0	0.305	0.305	0.310	0.305	0.320	9,177,500	2,857,560	0.3114	15.25	15.25	15.50	15.25	16.00	183,550	15.568	0.00%
2018-01-08	0	0.305	0.305	0.310	0.305	0.315	8,550,000	2,634,077	0.3081	15.25	15.25	15.50	15.25	15.75	171,000	15.404	-4.69%
2018-01-05	0	0.320	0.315	0.320	0.310	0.320	15,506,500	4,944,002	0.3188	16.00	15.75	16.00	15.50	16.00	310,130	15.942	1.59%
2018-01-04	0	0.315	0.315	0.320	0.305	0.325	17,146,500	5,434,120	0.3169	15.75	15.75	16.00	15.25	16.25	342,930	15.846	3.28%
2018-01-03	0	0.305	0.300	0.305	0.300	0.305	6,114,000	1,835,422	0.3002	15.25	15.00	15.25	15.00	15.25	122,280	15.010	1.67%
2018-01-02	0	0.300	0.295	0.300	0.295	0.305	7,634,500	2,297,530	0.3009	15.00	14.75	15.00	14.75	15.25	152,690	15.047	-1.64%
2017-12-29	0	0.305	0.300	0.305	0.300	0.305	4,548,500	1,369,075	0.3010	15.25	15.00	15.25	15.00	15.25	90,970	15.050	0.00%
2017-12-28	0	0.305	0.300	0.305	0.300	0.310	6,597,000	2,010,302	0.3047	15.25	15.00	15.25	15.00	15.50	131,940	15.236	-1.61%
2017-12-27	0	0.310	0.305	0.310	0.300	0.315	19,652,500	6,046,870	0.3077	15.50	15.25	15.50	15.00	15.75	393,050	15.384	5.08%
2017-12-22	0	0.295	0.295	0.300	0.275	0.305	26,196,500	7,706,155	0.2942	14.75	14.75	15.00	13.75	15.25	523,930	14.708	3.51%
2017-12-21	0	0.285	0.280	0.285	0.275	0.285	13,601,000	3,804,055	0.2797	14.25	14.00	14.25	13.75	14.25	272,020	13.984	1.79%
2017-12-20	0	0.280	0.275	0.285	0.275	0.295	14,581,000	4,125,577	0.2829	14.00	13.75	14.25	13.75	14.75	291,620	14.147	0.00%
2017-12-19	0	0.280	0.275	0.285	0.275	0.290	7,895,000	2,203,012	0.2790	14.00	13.75	14.25	13.75	14.50	157,900	13.952	1.82%
2017-12-18	0	0.275	0.290	0.295	0.265	0.295	25,058,500	6,993,890	0.2791	13.75	14.50	14.75	13.25	14.75	501,170	13.955	-6.78%
2017-12-15	0	0.295	0.290	0.295	0.290	0.310	7,556,000	2,286,875	0.3027	14.75	14.50	14.75	14.50	15.50	151,120	15.133	-3.28%
2017-12-14	0	0.305	0.305	0.310	0.300	0.315	12,761,234	3,885,771	0.3045	15.25	15.25	15.50	15.00	15.75	255,225	15.225	-1.61%
2017-12-13	0	0.310	0.315	0.320	0.310	0.325	4,594,000	1,458,427	0.3175	15.50	15.75	16.00	15.50	16.25	91,880	15.873	-4.62%
2017-12-12	0	0.325	0.320	0.330	0.325	0.330	1,736,500	565,137	0.3254	16.25	16.00	16.50	16.25	16.50	34,730	16.272	0.00%
2017-12-11	0	0.325	0.320	0.325	0.315	0.340	4,434,000	1,458,655	0.3290	16.25	16.00	16.25	15.75	17.00	88,680	16.449	-1.52%
2017-12-08	0	0.330	0.325	0.330	0.320	0.330	1,055,500	344,125	0.3260	16.50	16.25	16.50	16.00	16.50	21,110	16.302	3.13%
2017-12-07	0	0.320	0.320	0.325	0.315	0.330	4,307,750	1,374,512	0.3191	16.00	16.00	16.25	15.75	16.50	86,155	15.954	-1.54%
2017-12-06	0	0.325	0.320	0.325	0.320	0.345	11,388,724	3,734,342	0.3279	16.25	16.00	16.25	16.00	17.25	227,774	16.395	-1.52%
2017-12-05	0	0.330	0.325	0.335	0.330	0.355	3,657,550	1,241,843	0.3395	16.50	16.25	16.75	16.50	17.75	73,151	16.976	-7.04%
2017-12-04	0	0.355	0.355	0.360	0.345	0.365	7,278,500	2,595,740	0.3566	17.75	17.75	18.00	17.25	18.25	145,570	17.832	0.00%
2017-12-01	0	0.355	0.350	0.355	0.340	0.370	8,298,500	2,943,710	0.3547	17.75	17.50	17.75	17.00	18.50	165,970	17.736	1.43%
2017-11-30	0	0.350	0.345	0.355	0.310	0.360	32,183,000	10,895,082	0.3385	17.50	17.25	17.75	15.50	18.00	643,660	16.927	14.75%
2017-11-29	0	0.305	0.300	0.305	0.305	0.345	38,937,000	12,288,752	0.3156	15.25	15.00	15.25	15.25	17.25	778,740	15.780	-11.59%
2017-11-28	0	0.345	0.345	0.350	0.345	0.375	13,689,500	4,867,895	0.3556	17.25	17.25	17.50	17.25	18.75	273,790	17.780	-9.21%
2017-11-27	0	0.380	0.375	0.380	0.370	0.380	7,250,500	2,721,530	0.3754	19.00	18.75	19.00	18.50	19.00	145,010	18.768	0.00%
2017-11-24	0	0.380	0.380	0.385	0.380	0.395	11,372,500	4,378,522	0.3850	19.00	19.00	19.25	19.00	19.75	227,450	19.250	0.00%
2017-11-23	0	0.380	0.375	0.390	0.380	0.415	18,436,500	7,243,282	0.3929	19.00	18.75	19.50	19.00	20.75	368,730	19.644	-3.80%
2017-11-22	0	0.395	0.390	0.400	0.360	0.410	34,552,000	13,472,627	0.3899	19.75	19.50	20.00	18.00	20.50	691,040	19.496	6.76%
2017-11-21	0	0.370	0.370	0.375	0.355	0.420	43,778,500	16,611,765	0.3795	18.50	18.50	18.75	17.75	21.00	875,570	18.973	-10.84%
2017-11-20	0	0.415	0.410	0.420	0.380	0.420	46,897,000	19,076,250	0.4068	20.75	20.50	21.00	19.00	21.00	937,940	20.338	6.41%
2017-11-17	0	0.390	0.385	0.390	0.370	0.400	52,767,000	20,528,452	0.3890	19.50	19.25	19.50	18.50	20.00	1,055,340	19.452	2.63%
2017-11-16	0	0.380	0.375	0.380	0.360	0.390	42,284,724	16,009,829	0.3786	19.00	18.75	19.00	18.00	19.50	845,694	18.931	1.33%
2017-11-15	0	0.375	0.370	0.375	0.350	0.380	50,920,500	18,807,797	0.3694	18.75	18.50	18.75	17.50	19.00	1,018,410	18.468	4.17%
2017-11-14	0	0.360	0.355	0.360	0.310	0.360	98,608,500	33,879,080	0.3436	18.00	17.75	18.00	15.50	18.00	1,972,170	17.179	7.46%
2017-11-13	0	0.335	0.335	0.340	0.335	0.350	51,986,500	17,756,965	0.3416	16.75	16.75	17.00	16.75	17.50	1,039,730	17.078	0.00%
2017-11-10	0	0.335	0.330	0.340	0.295	0.340	87,093,060	27,969,206	0.3211	16.75	16.50	17.00	14.75	17.00	1,741,861	16.057	8.06%
2017-11-09	0	0.310	0.305	0.315	0.295	0.325	58,536,468	18,297,718	0.3126	15.50	15.25	15.75	14.75	16.25	1,170,729	15.629	-3.12%
2017-11-08	0	0.320	0.310	0.315	0.260	0.320	76,270,302	22,899,379	0.3002	16.00	15.50	15.75	13.00	16.00	1,525,406	15.012	23.08%
2017-11-07	0	0.260	0.255	0.265	0.255	0.265	7,890,500	2,035,962	0.2580	13.00	12.75	13.25	12.75	13.25	157,810	12.901	1.96%
2017-11-06	0	0.255	0.255	0.260	0.250	0.260	4,805,000	1,220,975	0.2541	12.75	12.75	13.00	12.50	13.00	96,100	12.705	-1.92%
2017-11-03	0	0.260	0.255	0.260	0.260	0.270	2,392,500	629,292	0.2630	13.00	12.75	13.00	13.00	13.50	47,850	13.151	-1.89%
2017-11-02	0	0.265	0.260	0.265	0.260	0.270	3,723,500	974,755	0.2618	13.25	13.00	13.25	13.00	13.50	74,470	13.089	-1.85%
2017-11-01	0	0.270	0.260	0.270	0.260	0.270	2,810,000	746,857	0.2658	13.50	13.00	13.50	13.00	13.50	56,200	13.289	0.00%
2017-10-31	0	0.270	0.265	0.275	0.265	0.280	10,386,500	2,849,447	0.2743	13.50	13.25	13.75	13.25	14.00	207,730	13.717	0.00%
2017-10-30	0	0.270	0.265	0.270	0.260	0.275	2,919,500	784,257	0.2686	13.50	13.25	13.50	13.00	13.75	58,390	13.431	0.00%
2017-10-27	0	0.270	0.265	0.270	0.260	0.270	4,070,500	1,090,740	0.2680	13.50	13.25	13.50	13.00	13.50	81,410	13.398	-1.82%
2017-10-26	0	0.275	0.265	0.270	0.255	0.275	5,567,500	1,482,102	0.2662	13.75	13.25	13.50	12.75	13.75	111,350	13.310	3.77%
2017-10-25	0	0.265	0.260	0.265	0.255	0.270	7,826,000	2,071,300	0.2647	13.25	13.00	13.25	12.75	13.50	156,520	13.233	1.92%
2017-10-24	0	0.260	0.255	0.260	0.250	0.260	5,873,696	1,500,861	0.2555	13.00	12.75	13.00	12.50	13.00	117,474	12.776	0.00%
2017-10-23	0	0.260	0.255	0.260	0.247	0.260	7,430,000	1,885,271	0.2537	13.00	12.75	13.00	12.35	13.00	148,600	12.687	1.96%
2017-10-20	0	0.255	0.250	0.255	0.246	0.255	4,275,500	1,070,055	0.2503	12.75	12.50	12.75	12.30	12.75	85,510	12.514	0.00%
2017-10-19	0	0.255	0.250	0.255	0.245	0.255	16,590,224	4,129,832	0.2489	12.75	12.50	12.75	12.25	12.75	331,804	12.447	0.00%
2017-10-18	0	0.255	0.255	0.260	0.255	0.265	9,180,500	2,367,635	0.2579	12.75	12.75	13.00	12.75	13.25	183,610	12.895	-3.77%
2017-10-17	0	0.265	0.260	0.265	0.250	0.275	30,421,500	7,820,325	0.2571	13.25	13.00	13.25	12.50	13.75	608,430	12.853	-3.64%
2017-10-16	0	0.275	0.275	0.280	0.275	0.290	8,990,500	2,521,757	0.2805	13.75	13.75	14.00	13.75	14.50	179,810	14.025	-5.17%
2017-10-13	0	0.290	0.290	0.295	0.290	0.295	6,222,000	1,807,662	0.2905	14.50	14.50	14.75	14.50	14.75	124,440	14.526	-3.33%
2017-10-12	0	0.300	0.290	0.300	0.290	0.300	14,905,500	4,373,610	0.2934	15.00	14.50	15.00	14.50	15.00	298,110	14.671	1.69%
2017-10-11	0	0.295	0.290	0.300	0.285	0.295	12,923,640	3,751,342	0.2903	14.75	14.50	15.00	14.25	14.75	258,473	14.513	1.72%
2017-10-10	0	0.290	0.290	0.295	0.290	0.300	25,082,000	7,377,665	0.2941	14.50	14.50	14.75	14.50	15.00	501,640	14.707	0.00%
2017-10-09	0	0.290	0.290	0.295	0.265	0.295	34,713,500	9,927,262	0.2860	14.50	14.50	14.75	13.25	14.75	694,270	14.299	5.45%
2017-10-06	0	0.275	0.275	0.280	0.265	0.280	30,351,500	8,288,015	0.2731	13.75	13.75	14.00	13.25	14.00	607,030	13.653	-3.51%
2017-10-04	0	0.285	0.280	0.285	0.280	0.285	22,975,000	6,496,070	0.2827	14.25	14.00	14.25	14.00	14.25	459,500	14.137	1.79%
2017-10-03	0	0.280	0.280	0.285	0.265	0.295	48,648,836	13,626,012	0.2801	14.00	14.00	14.25	13.25	14.75	972,977	14.004	0.00%
2017-09-29	0	0.280	0.275	0.280	0.242	0.280	123,738,336	33,006,429	0.2667	14.00	13.75	14.00	12.10	14.00	2,474,767	13.337	13.82%
2017-09-28	0	0.246	0.246	0.247	0.225	0.250	92,902,000	22,482,503	0.2420	12.30	12.30	12.35	11.25	12.50	1,858,040	12.100	2.93%
2017-09-27	0	0.239	0.239	0.240	0.198	0.245	185,705,094	42,987,210	0.2315	11.95	11.95	12.00	9.900	12.25	3,714,102	11.574	19.50%
2017-09-26	0	0.200	0.200	0.201	0.198	0.202	22,695,000	4,538,814	0.2000	10.00	10.00	10.05	9.900	10.10	453,900	9.9996	-0.99%
2017-09-25	0	0.202	0.201	0.202	0.199	0.208	13,014,568	2,638,303	0.2027	10.10	10.05	10.10	9.950	10.40	260,291	10.136	0.00%
2017-09-22	0	0.202	0.202	0.203	0.200	0.206	18,537,478	3,746,817	0.2021	10.10	10.10	10.15	10.00	10.30	370,750	10.106	-3.35%
2017-09-21	0	0.209	0.208	0.209	0.206	0.214	11,167,500	2,330,742	0.2087	10.45	10.40	10.45	10.30	10.70	223,350	10.435	-1.42%
2017-09-20	0	0.212	0.211	0.213	0.209	0.224	6,958,500	1,497,603	0.2152	10.60	10.55	10.65	10.45	11.20	139,170	10.761	-3.64%
2017-09-19	0	0.220	0.217	0.220	0.207	0.222	17,491,500	3,766,084	0.2153	11.00	10.85	11.00	10.35	11.10	349,830	10.765	5.77%
2017-09-18	0	0.208	0.207	0.208	0.205	0.215	32,936,500	6,923,015	0.2102	10.40	10.35	10.40	10.25	10.75	658,730	10.510	-3.26%
2017-09-15	0	0.215	0.215	0.218	0.215	0.223	12,946,000	2,805,974	0.2167	10.75	10.75	10.90	10.75	11.15	258,920	10.837	-1.83%
2017-09-14	0	0.219	0.215	0.219	0.215	0.222	16,376,000	3,574,346	0.2183	10.95	10.75	10.95	10.75	11.10	327,520	10.913	-1.35%
2017-09-13	0	0.222	0.221	0.223	0.219	0.225	11,779,500	2,616,193	0.2221	11.10	11.05	11.15	10.95	11.25	235,590	11.105	-1.77%
2017-09-12	0	0.226	0.226	0.228	0.225	0.228	3,599,000	815,437	0.2266	11.30	11.30	11.40	11.25	11.40	71,980	11.329	0.00%
2017-09-11	0	0.226	0.225	0.226	0.225	0.229	6,089,500	1,376,177	0.2260	11.30	11.25	11.30	11.25	11.45	121,790	11.300	-1.31%
2017-09-08	0	0.229	0.228	0.229	0.226	0.230	8,457,150	1,934,964	0.2288	11.45	11.40	11.45	11.30	11.50	169,143	11.440	-0.43%
2017-09-07	0	0.230	0.229	0.230	0.228	0.230	6,556,500	1,504,387	0.2294	11.50	11.45	11.50	11.40	11.50	131,130	11.472	0.00%
2017-09-06	0	0.230	0.230	0.232	0.226	0.234	3,638,000	840,102	0.2309	11.50	11.50	11.60	11.30	11.70	72,760	11.546	-0.43%
2017-09-05	0	0.231	0.230	0.232	0.229	0.238	8,620,000	2,004,764	0.2326	11.55	11.50	11.60	11.45	11.90	172,400	11.629	0.00%
2017-09-04	0	0.231	0.233	0.234	0.228	0.244	18,488,000	4,311,495	0.2332	11.55	11.65	11.70	11.40	12.20	369,760	11.660	0.87%
2017-09-01	0	0.229	0.229	0.230	0.225	0.229	7,906,500	1,799,974	0.2277	11.45	11.45	11.50	11.25	11.45	158,130	11.383	0.44%
2017-08-31	0	0.228	0.227	0.228	0.224	0.232	18,310,000	4,147,371	0.2265	11.40	11.35	11.40	11.20	11.60	366,200	11.325	-0.44%
2017-08-30	0	0.229	0.228	0.229	0.226	0.230	11,092,000	2,533,353	0.2284	11.45	11.40	11.45	11.30	11.50	221,840	11.420	-1.29%
2017-08-29	0	0.232	0.230	0.232	0.226	0.235	5,392,000	1,237,909	0.2296	11.60	11.50	11.60	11.30	11.75	107,840	11.479	-1.28%
2017-08-28	0	0.235	0.233	0.235	0.231	0.237	5,638,500	1,313,872	0.2330	11.75	11.65	11.75	11.55	11.85	112,770	11.651	-0.84%
2017-08-25	0	0.237	0.233	0.237	0.230	0.245	6,783,500	1,606,202	0.2368	11.85	11.65	11.85	11.50	12.25	135,670	11.839	-2.07%
2017-08-24	0	0.242	0.240	0.242	0.238	0.247	3,486,500	844,793	0.2423	12.10	12.00	12.10	11.90	12.35	69,730	12.115	-0.41%
2017-08-22	0	0.243	0.243	0.249	0.243	0.249	1,449,000	355,041	0.2450	12.15	12.15	12.45	12.15	12.45	28,980	12.251	-1.62%
2017-08-21	0	0.247	0.244	0.247	0.244	0.250	3,423,000	849,612	0.2482	12.35	12.20	12.35	12.20	12.50	68,460	12.410	-0.40%
2017-08-18	0	0.248	0.248	0.249	0.245	0.250	3,065,500	755,805	0.2466	12.40	12.40	12.45	12.25	12.50	61,310	12.328	0.00%
2017-08-17	0	0.248	0.248	0.250	0.248	0.255	4,856,500	1,213,573	0.2499	12.40	12.40	12.50	12.40	12.75	97,130	12.494	-2.75%
2017-08-16	0	0.255	0.250	0.255	0.245	0.255	6,569,000	1,633,002	0.2486	12.75	12.50	12.75	12.25	12.75	131,380	12.430	2.00%
2017-08-15	0	0.250	0.250	0.255	0.238	0.260	25,415,000	6,364,292	0.2504	12.50	12.50	12.75	11.90	13.00	508,300	12.521	5.04%
2017-08-14	0	0.238	0.237	0.238	0.235	0.240	6,124,000	1,455,701	0.2377	11.90	11.85	11.90	11.75	12.00	122,480	11.885	1.28%
2017-08-11	0	0.235	0.234	0.235	0.228	0.243	11,530,000	2,685,451	0.2329	11.75	11.70	11.75	11.40	12.15	230,600	11.645	-0.84%
2017-08-10	0	0.237	0.236	0.237	0.234	0.247	3,923,000	938,855	0.2393	11.85	11.80	11.85	11.70	12.35	78,460	11.966	-4.05%
2017-08-09	0	0.247	0.245	0.247	0.245	0.250	2,467,163	608,835	0.2468	12.35	12.25	12.35	12.25	12.50	49,343	12.339	0.00%
2017-08-08	0	0.247	0.245	0.247	0.244	0.249	5,115,270	1,259,166	0.2462	12.35	12.25	12.35	12.20	12.45	102,305	12.308	-0.40%
2017-08-07	0	0.248	0.247	0.248	0.247	0.255	4,611,500	1,151,637	0.2497	12.40	12.35	12.40	12.35	12.75	92,230	12.487	-0.80%
2017-08-04	0	0.250	0.250	0.255	0.246	0.250	3,125,500	778,549	0.2491	12.50	12.50	12.75	12.30	12.50	62,510	12.455	1.21%
2017-08-03	0	0.247	0.245	0.248	0.246	0.255	6,796,608	1,690,770	0.2488	12.35	12.25	12.40	12.30	12.75	135,932	12.438	-3.14%
2017-08-02	0	0.255	0.250	0.255	0.250	0.265	3,746,000	962,990	0.2571	12.75	12.50	12.75	12.50	13.25	74,920	12.854	-1.92%
2017-08-01	0	0.260	0.255	0.260	0.255	0.265	5,079,500	1,317,150	0.2593	13.00	12.75	13.00	12.75	13.25	101,590	12.965	1.96%
2017-07-31	0	0.255	0.255	0.260	0.255	0.285	14,697,500	3,901,740	0.2655	12.75	12.75	13.00	12.75	14.25	293,950	13.273	-5.56%
2017-07-28	0	0.270	0.270	0.275	0.240	0.275	47,191,500	12,337,907	0.2614	13.50	13.50	13.75	12.00	13.75	943,830	13.072	12.50%
2017-07-27	0	0.240	0.235	0.240	0.232	0.243	13,725,000	3,255,413	0.2372	12.00	11.75	12.00	11.60	12.15	274,500	11.859	-1.23%
2017-07-26	0	0.243	0.241	0.243	0.233	0.243	3,906,000	936,072	0.2396	12.15	12.05	12.15	11.65	12.15	78,120	11.982	4.29%
2017-07-25	0	0.233	0.233	0.236	0.230	0.238	1,696,500	397,237	0.2342	11.65	11.65	11.80	11.50	11.90	33,930	11.708	0.43%
2017-07-24	0	0.232	0.232	0.235	0.230	0.240	4,232,000	995,378	0.2352	11.60	11.60	11.75	11.50	12.00	84,640	11.760	-0.85%
2017-07-21	0	0.234	0.234	0.239	0.233	0.240	3,665,144	864,950	0.2360	11.70	11.70	11.95	11.65	12.00	73,303	11.800	-0.85%
2017-07-20	0	0.236	0.234	0.236	0.233	0.239	3,104,500	734,271	0.2365	11.80	11.70	11.80	11.65	11.95	62,090	11.826	-1.26%
2017-07-19	0	0.239	0.239	0.240	0.230	0.241	3,850,117	907,902	0.2358	11.95	11.95	12.00	11.50	12.05	77,002	11.791	3.46%
2017-07-18	0	0.231	0.230	0.232	0.230	0.235	9,632,000	2,238,797	0.2324	11.55	11.50	11.60	11.50	11.75	192,640	11.622	-2.12%
2017-07-17	0	0.236	0.236	0.237	0.235	0.240	4,991,500	1,187,644	0.2379	11.80	11.80	11.85	11.75	12.00	99,830	11.897	-1.67%
2017-07-14	0	0.240	0.240	0.242	0.239	0.243	2,706,500	651,327	0.2407	12.00	12.00	12.10	11.95	12.15	54,130	12.033	0.00%
2017-07-13	0	0.240	0.239	0.240	0.240	0.245	6,461,500	1,557,582	0.2411	12.00	11.95	12.00	12.00	12.25	129,230	12.053	-2.04%
2017-07-12	0	0.245	0.245	0.247	0.242	0.248	4,469,500	1,094,311	0.2448	12.25	12.25	12.35	12.10	12.40	89,390	12.242	-1.21%
2017-07-11	0	0.248	0.246	0.248	0.245	0.250	3,739,500	926,690	0.2478	12.40	12.30	12.40	12.25	12.50	74,790	12.391	1.22%
2017-07-10	0	0.245	0.245	0.246	0.245	0.250	5,057,500	1,256,852	0.2485	12.25	12.25	12.30	12.25	12.50	101,150	12.426	-1.61%
2017-07-07	0	0.249	0.249	0.250	0.246	0.250	5,669,000	1,411,508	0.2490	12.45	12.45	12.50	12.30	12.50	113,380	12.449	0.00%
2017-07-06	0	0.249	0.249	0.250	0.248	0.255	6,101,000	1,524,143	0.2498	12.45	12.45	12.50	12.40	12.75	122,020	12.491	-0.40%
2017-07-05	0	0.250	0.250	0.255	0.250	0.255	3,989,000	1,005,070	0.2520	12.50	12.50	12.75	12.50	12.75	79,780	12.598	0.00%
2017-07-04	0	0.250	0.250	0.255	0.250	0.260	9,176,500	2,340,220	0.2550	12.50	12.50	12.75	12.50	13.00	183,530	12.751	0.00%
2017-07-03	0	0.250	0.250	0.255	0.250	0.255	2,386,000	600,352	0.2516	12.50	12.50	12.75	12.50	12.75	47,720	12.581	0.00%
2017-06-30	0	0.250	0.250	0.255	0.248	0.255	5,177,500	1,292,716	0.2497	12.50	12.50	12.75	12.40	12.75	103,550	12.484	0.00%
2017-06-29	0	0.250	0.250	0.255	0.248	0.255	2,843,500	710,660	0.2499	12.50	12.50	12.75	12.40	12.75	56,870	12.496	-1.96%
2017-06-28	0	0.255	0.250	0.255	0.250	0.255	6,442,868	1,616,881	0.2510	12.75	12.50	12.75	12.50	12.75	128,857	12.548	0.00%
2017-06-27	0	0.255	0.250	0.255	0.247	0.265	13,816,500	3,543,810	0.2565	12.75	12.50	12.75	12.35	13.25	276,330	12.825	-3.77%
2017-06-26	0	0.265	0.260	0.265	0.260	0.265	2,040,500	537,815	0.2636	13.25	13.00	13.25	13.00	13.25	40,810	13.179	0.00%
2017-06-23	0	0.265	0.260	0.265	0.260	0.265	5,010,000	1,323,570	0.2642	13.25	13.00	13.25	13.00	13.25	100,200	13.209	0.00%
2017-06-22	0	0.265	0.260	0.265	0.255	0.270	29,046,000	7,625,340	0.2625	13.25	13.00	13.25	12.75	13.50	580,920	13.126	-1.85%
2017-06-21	0	0.270	0.265	0.270	0.260	0.270	10,530,000	2,812,715	0.2671	13.50	13.25	13.50	13.00	13.50	210,600	13.356	1.89%
2017-06-20	0	0.265	0.260	0.265	0.260	0.270	9,474,500	2,513,197	0.2653	13.25	13.00	13.25	13.00	13.50	189,490	13.263	0.00%
2017-06-19	0	0.265	0.260	0.270	0.260	0.270	23,584,000	6,287,527	0.2666	13.25	13.00	13.50	13.00	13.50	471,680	13.330	-1.85%
2017-06-16	0	0.270	0.265	0.270	0.265	0.275	25,356,000	6,857,745	0.2705	13.50	13.25	13.50	13.25	13.75	507,120	13.523	-3.57%
2017-06-15	0	0.280	0.275	0.280	0.275	0.285	8,731,500	2,422,900	0.2775	14.00	13.75	14.00	13.75	14.25	174,630	13.874	-1.75%
2017-06-14	0	0.285	0.280	0.285	0.275	0.285	7,281,142	2,059,508	0.2829	14.25	14.00	14.25	13.75	14.25	145,623	14.143	0.00%
2017-06-13	0	0.285	0.275	0.285	0.275	0.285	10,155,000	2,866,400	0.2823	14.25	13.75	14.25	13.75	14.25	203,100	14.113	3.64%
2017-06-12	0	0.275	0.270	0.275	0.270	0.280	6,700,800	1,851,810	0.2764	13.75	13.50	13.75	13.50	14.00	134,016	13.818	0.00%
2017-06-09	0	0.275	0.270	0.275	0.270	0.285	10,048,000	2,775,337	0.2762	13.75	13.50	13.75	13.50	14.25	200,960	13.810	-3.51%
2017-06-08	0	0.285	0.280	0.285	0.280	0.285	6,767,000	1,900,207	0.2808	14.25	14.00	14.25	14.00	14.25	135,340	14.040	0.00%
2017-06-07	0	0.285	0.280	0.285	0.280	0.310	18,994,000	5,569,960	0.2932	14.25	14.00	14.25	14.00	15.50	379,880	14.662	-1.72%
2017-06-06	0	0.290	0.290	0.300	0.270	0.300	11,860,500	3,350,010	0.2825	14.50	14.50	15.00	13.50	15.00	237,210	14.123	3.57%
2017-06-05	0	0.280	0.280	0.285	0.280	0.285	3,191,000	897,077	0.2811	14.00	14.00	14.25	14.00	14.25	63,820	14.056	-1.75%
2017-06-02	0	0.285	0.280	0.285	0.265	0.290	30,752,500	8,592,312	0.2794	14.25	14.00	14.25	13.25	14.50	615,050	13.970	3.64%
2017-06-01	0	0.275	0.270	0.275	0.265	0.280	24,080,154	6,500,256	0.2699	13.75	13.50	13.75	13.25	14.00	481,603	13.497	-1.79%
2017-05-31	0	0.280	0.275	0.285	0.280	0.305	21,047,500	6,074,525	0.2886	14.00	13.75	14.25	14.00	15.25	420,950	14.431	-3.45%
2017-05-29	0	0.290	0.285	0.290	0.285	0.315	28,688,000	8,672,050	0.3023	14.50	14.25	14.50	14.25	15.75	573,760	15.114	-6.45%
2017-05-26	0	0.310	0.305	0.310	0.270	0.320	65,726,000	19,588,985	0.2980	15.50	15.25	15.50	13.50	16.00	1,314,520	14.902	10.71%
2017-05-25	0	0.280	0.275	0.280	0.275	0.285	7,452,000	2,080,827	0.2792	14.00	13.75	14.00	13.75	14.25	149,040	13.962	0.00%
2017-05-24	0	0.280	0.275	0.280	0.275	0.285	9,366,500	2,616,992	0.2794	14.00	13.75	14.00	13.75	14.25	187,330	13.970	-1.75%
2017-05-23	0	0.285	0.285	0.290	0.280	0.295	18,445,500	5,325,215	0.2887	14.25	14.25	14.50	14.00	14.75	368,910	14.435	-1.72%
2017-05-22	0	0.290	0.285	0.290	0.270	0.295	69,873,500	19,967,770	0.2858	14.50	14.25	14.50	13.50	14.75	1,397,470	14.289	7.41%
2017-05-19	0	0.270	0.270	0.275	0.270	0.275	11,661,000	3,158,407	0.2709	13.50	13.50	13.75	13.50	13.75	233,220	13.543	-1.82%
2017-05-18	0	0.275	0.265	0.275	0.265	0.280	11,387,500	3,085,892	0.2710	13.75	13.25	13.75	13.25	14.00	227,750	13.549	0.00%
2017-05-17	0	0.275	0.275	0.280	0.270	0.280	8,719,000	2,376,707	0.2726	13.75	13.75	14.00	13.50	14.00	174,380	13.629	-1.79%
2017-05-16	0	0.280	0.275	0.280	0.270	0.280	8,538,000	2,367,122	0.2772	14.00	13.75	14.00	13.50	14.00	170,760	13.862	0.00%
2017-05-15	0	0.280	0.270	0.275	0.260	0.280	14,420,500	3,894,202	0.2700	14.00	13.50	13.75	13.00	14.00	288,410	13.502	7.69%
2017-05-12	0	0.260	0.255	0.260	0.255	0.260	6,297,700	1,615,043	0.2564	13.00	12.75	13.00	12.75	13.00	125,954	12.822	0.00%
2017-05-11	0	0.260	0.255	0.260	0.255	0.265	5,287,500	1,374,580	0.2600	13.00	12.75	13.00	12.75	13.25	105,750	12.998	0.00%
2017-05-10	0	0.260	0.260	0.265	0.255	0.265	7,026,500	1,825,317	0.2598	13.00	13.00	13.25	12.75	13.25	140,530	12.989	0.00%
2017-05-09	0	0.260	0.255	0.260	0.246	0.285	67,363,500	17,193,342	0.2552	13.00	12.75	13.00	12.30	14.25	1,347,270	12.762	-8.77%
2017-05-08	0	0.285	0.280	0.285	0.280	0.285	6,534,500	1,844,230	0.2822	14.25	14.00	14.25	14.00	14.25	130,690	14.111	1.79%
2017-05-05	0	0.280	0.280	0.285	0.280	0.290	8,940,000	2,508,605	0.2806	14.00	14.00	14.25	14.00	14.50	178,800	14.030	-3.45%
2017-05-04	0	0.290	0.285	0.290	0.280	0.290	7,830,000	2,221,952	0.2838	14.50	14.25	14.50	14.00	14.50	156,600	14.189	1.75%
2017-05-02	0	0.285	0.280	0.285	0.275	0.285	12,010,014	3,381,583	0.2816	14.25	14.00	14.25	13.75	14.25	240,200	14.078	1.79%
2017-04-28	0	0.280	0.280	0.285	0.280	0.290	8,040,500	2,283,892	0.2840	14.00	14.00	14.25	14.00	14.50	160,810	14.202	-3.45%
2017-04-27	0	0.290	0.285	0.290	0.285	0.290	6,646,500	1,895,312	0.2852	14.50	14.25	14.50	14.25	14.50	132,930	14.258	1.75%
2017-04-26	0	0.285	0.285	0.290	0.285	0.290	9,724,000	2,774,190	0.2853	14.25	14.25	14.50	14.25	14.50	194,480	14.265	0.00%
2017-04-25	0	0.285	0.285	0.290	0.285	0.290	6,225,500	1,789,252	0.2874	14.25	14.25	14.50	14.25	14.50	124,510	14.370	0.00%
2017-04-24	0	0.285	0.285	0.290	0.285	0.295	5,381,000	1,546,057	0.2873	14.25	14.25	14.50	14.25	14.75	107,620	14.366	-3.39%
2017-04-21	0	0.295	0.290	0.295	0.285	0.295	7,884,000	2,303,915	0.2922	14.75	14.50	14.75	14.25	14.75	157,680	14.611	1.72%
2017-04-20	0	0.290	0.285	0.290	0.285	0.295	5,298,500	1,535,265	0.2898	14.50	14.25	14.50	14.25	14.75	105,970	14.488	-1.69%
2017-04-19	0	0.295	0.290	0.295	0.290	0.300	8,845,500	2,591,562	0.2930	14.75	14.50	14.75	14.50	15.00	176,910	14.649	0.00%
2017-04-18	0	0.295	0.290	0.295	0.290	0.300	6,964,000	2,050,295	0.2944	14.75	14.50	14.75	14.50	15.00	139,280	14.721	0.00%
2017-04-13	0	0.295	0.295	0.300	0.295	0.300	3,462,500	1,021,987	0.2952	14.75	14.75	15.00	14.75	15.00	69,250	14.758	-1.67%
2017-04-12	0	0.300	0.295	0.300	0.290	0.300	10,335,500	3,048,360	0.2949	15.00	14.75	15.00	14.50	15.00	206,710	14.747	3.45%
2017-04-11	0	0.290	0.290	0.295	0.290	0.300	8,782,063	2,589,569	0.2949	14.50	14.50	14.75	14.50	15.00	175,641	14.744	-3.33%
2017-04-10	0	0.300	0.295	0.300	0.295	0.300	8,124,234	2,420,360	0.2979	15.00	14.75	15.00	14.75	15.00	162,485	14.896	0.00%
2017-04-07	0	0.300	0.295	0.300	0.290	0.300	11,640,000	3,439,277	0.2955	15.00	14.75	15.00	14.50	15.00	232,800	14.774	3.45%
2017-04-06	0	0.290	0.290	0.295	0.285	0.300	27,314,000	7,897,517	0.2891	14.50	14.50	14.75	14.25	15.00	546,280	14.457	-3.33%
2017-04-05	0	0.300	0.295	0.300	0.290	0.305	20,234,723	6,008,459	0.2969	15.00	14.75	15.00	14.50	15.25	404,694	14.847	1.69%
2017-04-03	0	0.295	0.290	0.295	0.280	0.300	37,744,500	10,980,605	0.2909	14.75	14.50	14.75	14.00	15.00	754,890	14.546	0.00%
2017-03-31	0	0.295	0.295	0.300	0.295	0.305	20,554,000	6,158,207	0.2996	14.75	14.75	15.00	14.75	15.25	411,080	14.981	-3.28%
2017-03-30	0	0.305	0.300	0.305	0.300	0.305	22,368,000	6,731,290	0.3009	15.25	15.00	15.25	15.00	15.25	447,360	15.047	0.00%
2017-03-29	0	0.305	0.300	0.305	0.300	0.310	12,481,500	3,793,040	0.3039	15.25	15.00	15.25	15.00	15.50	249,630	15.195	0.00%
2017-03-28	0	0.305	0.305	0.310	0.300	0.315	22,239,000	6,825,262	0.3069	15.25	15.25	15.50	15.00	15.75	444,780	15.345	-1.61%
2017-03-27	0	0.310	0.305	0.310	0.300	0.320	32,042,500	9,940,667	0.3102	15.50	15.25	15.50	15.00	16.00	640,850	15.512	3.33%
2017-03-24	0	0.300	0.295	0.300	0.300	0.325	76,205,000	23,455,342	0.3078	15.00	14.75	15.00	15.00	16.25	1,524,100	15.390	-7.69%
2017-03-23	0	0.325	0.320	0.325	0.320	0.335	49,584,500	16,052,007	0.3237	16.25	16.00	16.25	16.00	16.75	991,690	16.187	-4.41%
2017-03-22	0	0.340	0.335	0.340	0.325	0.340	9,057,500	3,014,765	0.3328	17.00	16.75	17.00	16.25	17.00	181,150	16.642	1.49%
2017-03-21	0	0.335	0.335	0.340	0.330	0.340	8,015,500	2,703,387	0.3373	16.75	16.75	17.00	16.50	17.00	160,310	16.863	0.00%
2017-03-20	0	0.335	0.335	0.340	0.330	0.345	25,215,500	8,434,685	0.3345	16.75	16.75	17.00	16.50	17.25	504,310	16.725	0.00%
2017-03-17	0	0.335	0.330	0.335	0.320	0.345	35,585,000	11,736,947	0.3298	16.75	16.50	16.75	16.00	17.25	711,700	16.491	-2.90%
2017-03-16	0	0.345	0.340	0.345	0.330	0.360	52,345,845	18,165,721	0.3470	17.25	17.00	17.25	16.50	18.00	1,046,917	17.352	6.15%
2017-03-15	0	0.325	0.325	0.330	0.320	0.335	26,050,000	8,450,795	0.3244	16.25	16.25	16.50	16.00	16.75	521,000	16.220	-1.52%
2017-03-14	0	0.330	0.330	0.335	0.315	0.345	55,823,500	18,229,277	0.3266	16.50	16.50	16.75	15.75	17.25	1,116,470	16.328	0.00%
2017-03-13	0	0.330	0.330	0.335	0.330	0.350	49,101,500	16,563,875	0.3373	16.50	16.50	16.75	16.50	17.50	982,030	16.867	-7.04%
2017-03-10	0	0.355	0.350	0.355	0.350	0.365	10,459,000	3,750,197	0.3586	17.75	17.50	17.75	17.50	18.25	209,180	17.928	0.00%
2017-03-09	0	0.355	0.355	0.360	0.350	0.370	24,023,500	8,610,532	0.3584	17.75	17.75	18.00	17.50	18.50	480,470	17.921	-4.05%
2017-03-08	0	0.370	0.365	0.370	0.350	0.375	77,204,501	27,871,887	0.3610	18.50	18.25	18.50	17.50	18.75	1,544,090	18.051	-1.33%
2017-03-07	0	0.375	0.370	0.375	0.365	0.425	63,138,000	24,250,662	0.3841	18.75	18.50	18.75	18.25	21.25	1,262,760	19.204	-8.54%
2017-03-06	0	0.410	0.405	0.410	0.395	0.450	54,855,000	22,535,575	0.4108	20.50	20.25	20.50	19.75	22.50	1,097,100	20.541	-5.75%
2017-03-03	0	0.435	0.435	0.440	0.395	0.460	134,269,000	57,288,460	0.4267	21.75	21.75	22.00	19.75	23.00	2,685,380	21.333	0.00%
2017-03-02	0	0.435	0.430	0.435	0.335	0.440	200,867,738	79,026,874	0.3934	21.75	21.50	21.75	16.75	22.00	4,017,355	19.671	27.94%
2017-03-01	0	0.340	0.340	0.345	0.305	0.345	57,752,121	19,391,445	0.3358	17.00	17.00	17.25	15.25	17.25	1,155,042	16.789	9.68%
2017-02-28	0	0.310	0.305	0.310	0.305	0.320	7,271,854	2,262,536	0.3111	15.50	15.25	15.50	15.25	16.00	145,437	15.557	-1.59%
2017-02-27	0	0.315	0.315	0.320	0.310	0.320	9,210,500	2,918,000	0.3168	15.75	15.75	16.00	15.50	16.00	184,210	15.841	1.61%
2017-02-24	0	0.310	0.310	0.315	0.310	0.320	5,221,500	1,648,330	0.3157	15.50	15.50	15.75	15.50	16.00	104,430	15.784	-1.59%
2017-02-23	0	0.315	0.315	0.320	0.310	0.320	4,669,000	1,475,125	0.3159	15.75	15.75	16.00	15.50	16.00	93,380	15.797	1.61%
2017-02-22	0	0.310	0.310	0.315	0.310	0.325	10,025,000	3,186,040	0.3178	15.50	15.50	15.75	15.50	16.25	200,500	15.890	-1.59%
2017-02-21	0	0.315	0.310	0.320	0.305	0.325	22,427,500	7,064,425	0.3150	15.75	15.50	16.00	15.25	16.25	448,550	15.749	5.00%
2017-02-20	0	0.300	0.300	0.305	0.300	0.315	30,264,000	9,238,765	0.3053	15.00	15.00	15.25	15.00	15.75	605,280	15.264	-4.76%
2017-02-17	0	0.315	0.310	0.315	0.315	0.330	11,556,500	3,695,760	0.3198	15.75	15.50	15.75	15.75	16.50	231,130	15.990	-4.55%
2017-02-16	0	0.330	0.325	0.330	0.325	0.330	11,613,000	3,802,815	0.3275	16.50	16.25	16.50	16.25	16.50	232,260	16.373	0.00%
2017-02-15	0	0.330	0.325	0.330	0.320	0.340	40,158,000	13,118,487	0.3267	16.50	16.25	16.50	16.00	17.00	803,160	16.334	-2.94%
2017-02-14	0	0.340	0.335	0.340	0.335	0.350	44,670,800	15,222,770	0.3408	17.00	16.75	17.00	16.75	17.50	893,416	17.039	-1.45%
2017-02-13	0	0.345	0.340	0.345	0.300	0.345	84,617,500	27,633,675	0.3266	17.25	17.00	17.25	15.00	17.25	1,692,350	16.329	15.00%
2017-02-10	0	0.300	0.300	0.305	0.290	0.305	7,676,000	2,282,062	0.2973	15.00	15.00	15.25	14.50	15.25	153,520	14.865	3.45%
2017-02-09	0	0.290	0.290	0.295	0.290	0.300	16,723,000	4,943,440	0.2956	14.50	14.50	14.75	14.50	15.00	334,460	14.780	-1.69%
2017-02-08	0	0.295	0.295	0.300	0.295	0.300	6,567,500	1,953,957	0.2975	14.75	14.75	15.00	14.75	15.00	131,350	14.876	-1.67%
2017-02-07	0	0.300	0.300	0.305	0.300	0.310	10,637,000	3,220,567	0.3028	15.00	15.00	15.25	15.00	15.50	212,740	15.139	-3.23%
2017-02-06	0	0.310	0.305	0.310	0.300	0.315	6,588,500	2,027,677	0.3078	15.50	15.25	15.50	15.00	15.75	131,770	15.388	0.00%
2017-02-03	0	0.310	0.310	0.315	0.290	0.315	13,805,788	4,238,547	0.3070	15.50	15.50	15.75	14.50	15.75	276,116	15.351	6.90%
2017-02-02	0	0.290	0.290	0.295	0.285	0.295	6,358,750	1,835,590	0.2887	14.50	14.50	14.75	14.25	14.75	127,175	14.434	-1.69%
2017-02-01	0	0.295	0.285	0.295	0.285	0.305	16,372,000	4,778,605	0.2919	14.75	14.25	14.75	14.25	15.25	327,440	14.594	-1.67%
2017-01-27	0	0.300	0.295	0.305	0.295	0.300	3,926,500	1,175,245	0.2993	15.00	14.75	15.25	14.75	15.00	78,530	14.966	1.69%
2017-01-26	0	0.295	0.295	0.300	0.295	0.305	12,622,000	3,784,417	0.2998	14.75	14.75	15.00	14.75	15.25	252,440	14.991	-1.67%
2017-01-25	0	0.300	0.295	0.305	0.295	0.305	13,566,190	4,067,832	0.2999	15.00	14.75	15.25	14.75	15.25	271,324	14.993	-1.64%
2017-01-24	0	0.305	0.300	0.305	0.295	0.315	44,303,000	13,340,980	0.3011	15.25	15.00	15.25	14.75	15.75	886,060	15.057	-3.17%
2017-01-23	0	0.315	0.310	0.315	0.310	0.315	3,212,253	1,004,059	0.3126	15.75	15.50	15.75	15.50	15.75	64,245	15.629	0.00%
2017-01-20	0	0.315	0.310	0.315	0.305	0.315	4,923,500	1,526,540	0.3101	15.75	15.50	15.75	15.25	15.75	98,470	15.503	0.00%
2017-01-19	0	0.315	0.310	0.315	0.310	0.315	1,841,000	571,677	0.3105	15.75	15.50	15.75	15.50	15.75	36,820	15.526	0.00%
2017-01-18	0	0.315	0.310	0.315	0.305	0.315	10,035,500	3,111,880	0.3101	15.75	15.50	15.75	15.25	15.75	200,710	15.504	-1.56%
2017-01-17	0	0.320	0.320	0.325	0.315	0.325	3,059,000	978,685	0.3199	16.00	16.00	16.25	15.75	16.25	61,180	15.997	1.59%
2017-01-16	0	0.315	0.315	0.320	0.315	0.320	2,971,860	940,755	0.3166	15.75	15.75	16.00	15.75	16.00	59,437	15.828	0.00%
2017-01-13	0	0.315	0.315	0.320	0.315	0.330	5,138,000	1,647,097	0.3206	15.75	15.75	16.00	15.75	16.50	102,760	16.029	-3.08%
2017-01-12	0	0.325	0.325	0.330	0.310	0.330	15,343,500	4,959,560	0.3232	16.25	16.25	16.50	15.50	16.50	306,870	16.162	4.84%
2017-01-11	0	0.310	0.310	0.315	0.310	0.315	3,819,280	1,200,587	0.3143	15.50	15.50	15.75	15.50	15.75	76,386	15.717	-1.59%
2017-01-10	0	0.315	0.310	0.315	0.305	0.320	12,002,000	3,770,032	0.3141	15.75	15.50	15.75	15.25	16.00	240,040	15.706	1.61%
2017-01-09	0	0.310	0.310	0.315	0.300	0.325	65,962,500	20,140,382	0.3053	15.50	15.50	15.75	15.00	16.25	1,319,250	15.267	-3.12%
2017-01-06	0	0.320	0.315	0.320	0.310	0.350	81,733,000	26,271,590	0.3214	16.00	15.75	16.00	15.50	17.50	1,634,660	16.072	-7.25%
2017-01-05	0	0.345	0.345	0.350	0.345	0.355	11,131,500	3,894,137	0.3498	17.25	17.25	17.50	17.25	17.75	222,630	17.492	0.00%
2017-01-04	0	0.345	0.345	0.350	0.345	0.355	10,834,000	3,815,572	0.3522	17.25	17.25	17.50	17.25	17.75	216,680	17.609	-1.43%
2017-01-03	0	0.350	0.350	0.355	0.335	0.360	31,955,000	11,142,417	0.3487	17.50	17.50	17.75	16.75	18.00	639,100	17.435	6.06%
2016-12-30	0	0.330	0.325	0.330	0.320	0.330	7,027,500	2,305,305	0.3280	16.50	16.25	16.50	16.00	16.50	140,550	16.402	0.00%
2016-12-29	0	0.330	0.325	0.330	0.325	0.355	6,705,000	2,231,275	0.3328	16.50	16.25	16.50	16.25	17.75	134,100	16.639	-4.35%
2016-12-28	0	0.345	0.335	0.345	0.330	0.345	8,719,500	2,911,360	0.3339	17.25	16.75	17.25	16.50	17.25	174,390	16.695	4.55%
2016-12-23	0	0.330	0.330	0.335	0.325	0.340	11,636,000	3,886,000	0.3340	16.50	16.50	16.75	16.25	17.00	232,720	16.698	-2.94%
2016-12-22	0	0.340	0.335	0.340	0.335	0.355	15,174,400	5,175,815	0.3411	17.00	16.75	17.00	16.75	17.75	303,488	17.054	-4.23%
2016-12-21	0	0.355	0.350	0.355	0.345	0.370	24,185,513	8,574,246	0.3545	17.75	17.50	17.75	17.25	18.50	483,710	17.726	-2.74%
2016-12-20	0	0.365	0.360	0.365	0.360	0.375	7,187,626	2,623,516	0.3650	18.25	18.00	18.25	18.00	18.75	143,753	18.250	-2.67%
2016-12-19	0	0.375	0.370	0.375	0.370	0.380	1,984,000	743,447	0.3747	18.75	18.50	18.75	18.50	19.00	39,680	18.736	0.00%
2016-12-16	0	0.375	0.370	0.375	0.370	0.380	2,449,000	919,792	0.3756	18.75	18.50	18.75	18.50	19.00	48,980	18.779	0.00%
2016-12-15	0	0.375	0.370	0.375	0.375	0.385	4,009,000	1,508,342	0.3762	18.75	18.50	18.75	18.75	19.25	80,180	18.812	-2.60%
2016-12-14	0	0.385	0.380	0.385	0.380	0.390	13,723,000	5,257,117	0.3831	19.25	19.00	19.25	19.00	19.50	274,460	19.154	-1.28%
2016-12-13	0	0.390	0.390	0.395	0.385	0.405	7,051,000	2,750,982	0.3902	19.50	19.50	19.75	19.25	20.25	141,020	19.508	0.00%
2016-12-12	0	0.390	0.390	0.395	0.390	0.410	9,617,000	3,842,262	0.3995	19.50	19.50	19.75	19.50	20.50	192,340	19.976	-1.27%
2016-12-09	0	0.395	0.385	0.395	0.385	0.400	5,855,000	2,278,667	0.3892	19.75	19.25	19.75	19.25	20.00	117,100	19.459	1.28%
2016-12-08	0	0.390	0.390	0.400	0.385	0.400	4,448,200	1,736,528	0.3904	19.50	19.50	20.00	19.25	20.00	88,964	19.519	-2.50%
2016-12-07	0	0.400	0.390	0.395	0.380	0.400	7,539,000	2,960,892	0.3927	20.00	19.50	19.75	19.00	20.00	150,780	19.637	5.26%
2016-12-06	0	0.380	0.375	0.385	0.375	0.395	13,926,500	5,385,802	0.3867	19.00	18.75	19.25	18.75	19.75	278,530	19.337	-3.80%
2016-12-05	0	0.395	0.390	0.395	0.390	0.415	14,142,000	5,672,352	0.4011	19.75	19.50	19.75	19.50	20.75	282,840	20.055	-3.66%
2016-12-02	0	0.410	0.400	0.410	0.400	0.420	7,055,000	2,898,735	0.4109	20.50	20.00	20.50	20.00	21.00	141,100	20.544	-1.20%
2016-12-01	0	0.415	0.405	0.415	0.400	0.430	37,177,500	15,374,987	0.4136	20.75	20.25	20.75	20.00	21.50	743,550	20.678	6.41%
2016-11-30	0	0.390	0.385	0.390	0.385	0.405	10,877,000	4,237,907	0.3896	19.50	19.25	19.50	19.25	20.25	217,540	19.481	-2.50%
2016-11-29	0	0.400	0.395	0.400	0.395	0.405	6,972,500	2,787,697	0.3998	20.00	19.75	20.00	19.75	20.25	139,450	19.991	-1.23%
2016-11-28	0	0.405	0.400	0.405	0.400	0.415	8,690,500	3,511,515	0.4041	20.25	20.00	20.25	20.00	20.75	173,810	20.203	1.25%
2016-11-25	0	0.400	0.395	0.400	0.390	0.420	25,951,700	10,372,114	0.3997	20.00	19.75	20.00	19.50	21.00	519,034	19.983	-4.76%
2016-11-24	0	0.420	0.415	0.420	0.410	0.420	794,000	330,942	0.4168	21.00	20.75	21.00	20.50	21.00	15,880	20.840	0.00%
2016-11-23	0	0.420	0.415	0.420	0.410	0.430	9,779,500	4,082,162	0.4174	21.00	20.75	21.00	20.50	21.50	195,590	20.871	0.00%
2016-11-22	0	0.420	0.415	0.420	0.415	0.440	8,416,000	3,594,687	0.4271	21.00	20.75	21.00	20.75	22.00	168,320	21.356	-2.33%
2016-11-21	0	0.430	0.425	0.430	0.425	0.440	4,148,000	1,792,090	0.4320	21.50	21.25	21.50	21.25	22.00	82,960	21.602	1.18%
2016-11-18	0	0.425	0.415	0.425	0.405	0.430	6,121,500	2,573,277	0.4204	21.25	20.75	21.25	20.25	21.50	122,430	21.018	4.94%
2016-11-17	0	0.405	0.400	0.405	0.400	0.415	8,068,333	3,255,546	0.4035	20.25	20.00	20.25	20.00	20.75	161,367	20.175	-2.41%
2016-11-16	0	0.415	0.405	0.415	0.410	0.430	5,116,000	2,136,117	0.4175	20.75	20.25	20.75	20.50	21.50	102,320	20.877	-1.19%
2016-11-15	0	0.420	0.415	0.420	0.415	0.425	2,214,000	931,772	0.4209	21.00	20.75	21.00	20.75	21.25	44,280	21.043	0.00%
2016-11-14	0	0.420	0.415	0.420	0.410	0.430	3,613,000	1,510,665	0.4181	21.00	20.75	21.00	20.50	21.50	72,260	20.906	-2.33%
2016-11-11	0	0.430	0.425	0.430	0.425	0.440	7,052,000	3,038,750	0.4309	21.50	21.25	21.50	21.25	22.00	141,040	21.545	-1.15%
2016-11-10	0	0.435	0.425	0.435	0.420	0.435	12,618,000	5,413,707	0.4290	21.75	21.25	21.75	21.00	21.75	252,360	21.452	3.57%
2016-11-09	0	0.420	0.410	0.420	0.405	0.420	4,699,000	1,939,525	0.4128	21.00	20.50	21.00	20.25	21.00	93,980	20.638	0.00%
2016-11-08	0	0.420	0.415	0.420	0.395	0.435	8,901,500	3,686,140	0.4141	21.00	20.75	21.00	19.75	21.75	178,030	20.705	-2.33%
2016-11-07	0	0.430	0.420	0.425	0.410	0.430	4,069,500	1,706,120	0.4192	21.50	21.00	21.25	20.50	21.50	81,390	20.962	2.38%
2016-11-04	0	0.420	0.410	0.420	0.415	0.425	3,058,300	1,273,341	0.4164	21.00	20.50	21.00	20.75	21.25	61,166	20.818	-1.18%
2016-11-03	0	0.425	0.415	0.425	0.415	0.440	9,890,500	4,179,637	0.4226	21.25	20.75	21.25	20.75	22.00	197,810	21.130	-2.30%
2016-11-02	0	0.435	0.430	0.435	0.425	0.460	13,043,500	5,728,417	0.4392	21.75	21.50	21.75	21.25	23.00	260,870	21.959	-4.40%
2016-11-01	0	0.455	0.445	0.450	0.440	0.455	4,704,500	2,098,897	0.4461	22.75	22.25	22.50	22.00	22.75	94,090	22.307	1.11%
2016-10-31	0	0.450	0.445	0.450	0.430	0.450	13,237,500	5,845,835	0.4416	22.50	22.25	22.50	21.50	22.50	264,750	22.081	3.45%
2016-10-28	0	0.435	0.430	0.435	0.420	0.445	12,572,000	5,472,017	0.4353	21.75	21.50	21.75	21.00	22.25	251,440	21.763	0.00%
2016-10-27	0	0.435	0.430	0.435	0.400	0.435	10,608,500	4,413,115	0.4160	21.75	21.50	21.75	20.00	21.75	212,170	20.800	4.82%
2016-10-26	0	0.415	0.410	0.415	0.405	0.440	22,301,000	9,424,657	0.4226	20.75	20.50	20.75	20.25	22.00	446,020	21.131	-4.60%
2016-10-25	0	0.435	0.430	0.435	0.430	0.450	9,157,000	4,017,065	0.4387	21.75	21.50	21.75	21.50	22.50	183,140	21.934	-3.33%
2016-10-24	0	0.450	0.440	0.450	0.440	0.460	50,178,000	22,361,385	0.4456	22.50	22.00	22.50	22.00	23.00	1,003,560	22.282	-2.17%
2016-10-20	0	0.460	0.455	0.460	0.455	0.475	42,117,500	19,538,882	0.4639	23.00	22.75	23.00	22.75	23.75	842,350	23.196	-3.16%
2016-10-19	0	0.475	0.465	0.475	0.465	0.485	26,728,500	12,563,567	0.4700	23.75	23.25	23.75	23.25	24.25	534,570	23.502	-2.06%
2016-10-18	0	0.485	0.480	0.485	0.460	0.485	23,585,000	11,152,422	0.4729	24.25	24.00	24.25	23.00	24.25	471,700	23.643	1.04%
2016-10-17	0	0.480	0.470	0.480	0.470	0.485	5,794,000	2,769,512	0.4780	24.00	23.50	24.00	23.50	24.25	115,880	23.900	-1.03%
2016-10-14	0	0.485	0.480	0.485	0.475	0.500	12,072,500	5,826,310	0.4826	24.25	24.00	24.25	23.75	25.00	241,450	24.131	-1.02%
2016-10-13	0	0.490	0.485	0.490	0.475	0.500	14,787,500	7,188,572	0.4861	24.50	24.25	24.50	23.75	25.00	295,750	24.306	0.00%
2016-10-12	0	0.490	0.480	0.490	0.450	0.490	35,883,500	16,900,192	0.4710	24.50	24.00	24.50	22.50	24.50	717,670	23.549	0.00%
2016-10-11	0	0.490	0.480	0.485	0.480	0.500	18,351,500	8,975,122	0.4891	24.50	24.00	24.25	24.00	25.00	367,030	24.453	0.00%
2016-10-07	0	0.490	0.485	0.490	0.485	0.495	14,856,000	7,259,472	0.4887	24.50	24.25	24.50	24.25	24.75	297,120	24.433	-1.01%
2016-10-06	0	0.495	0.490	0.495	0.480	0.500	31,684,500	15,560,447	0.4911	24.75	24.50	24.75	24.00	25.00	633,690	24.555	0.00%
2016-10-05	0	0.495	0.490	0.495	0.490	0.500	5,632,800	2,801,938	0.4974	24.75	24.50	24.75	24.50	25.00	112,656	24.872	-1.00%
2016-10-04	0	0.500	0.490	0.500	0.485	0.510	36,718,500	18,135,745	0.4939	25.00	24.50	25.00	24.25	25.50	734,370	24.696	0.00%
2016-10-03	0	0.500	0.495	0.500	0.495	0.530	31,536,500	15,836,635	0.5022	25.00	24.75	25.00	24.75	26.50	630,730	25.108	0.00%
2016-09-30	0	0.500	0.495	0.500	0.485	0.550	26,803,597	13,636,623	0.5088	25.00	24.75	25.00	24.25	27.50	536,072	25.438	0.00%
2016-09-29	0	0.500	0.495	0.500	0.485	0.510	16,324,500	8,117,220	0.4972	25.00	24.75	25.00	24.25	25.50	326,490	24.862	-1.96%
2016-09-28	0	0.510	0.500	0.510	0.485	0.570	135,575,500	69,734,787	0.5144	25.50	25.00	25.50	24.25	28.50	2,711,510	25.718	-8.93%
2016-09-27	0	0.560	0.540	0.560	0.540	0.570	20,125,500	11,098,020	0.5514	28.00	27.00	28.00	27.00	28.50	402,510	27.572	0.00%
2016-09-26	0	0.560	0.550	0.570	0.550	0.580	16,042,000	9,060,235	0.5648	28.00	27.50	28.50	27.50	29.00	320,840	28.239	-3.45%
2016-09-23	0	0.580	0.570	0.580	0.560	0.590	13,057,920	7,450,869	0.5706	29.00	28.50	29.00	28.00	29.50	261,158	28.530	-1.69%
2016-09-22	0	0.590	0.580	0.590	0.570	0.630	52,758,500	31,165,920	0.5907	29.50	29.00	29.50	28.50	31.50	1,055,170	29.536	-1.67%
2016-09-21	0	0.600	0.590	0.600	0.570	0.610	35,123,500	20,759,550	0.5910	30.00	29.50	30.00	28.50	30.50	702,470	29.552	0.00%
2016-09-20	0	0.600	0.580	0.600	0.580	0.630	27,324,500	16,430,505	0.6013	30.00	29.00	30.00	29.00	31.50	546,490	30.066	1.69%
2016-09-19	0	0.590	0.580	0.590	0.540	0.600	37,114,230	21,202,831	0.5713	29.50	29.00	29.50	27.00	30.00	742,285	28.564	1.72%
2016-09-15	0	0.580	0.570	0.580	0.550	0.590	16,689,500	9,502,255	0.5694	29.00	28.50	29.00	27.50	29.50	333,790	28.468	5.45%
2016-09-14	0	0.550	0.550	0.560	0.520	0.630	73,629,720	41,766,502	0.5673	27.50	27.50	28.00	26.00	31.50	1,472,594	28.363	-11.29%
2016-09-13	1	-	-	-	-	-	0	0	-	31.00	-	-	-	-	0	-	0.00%
2016-09-12	0	0.620	0.610	0.620	0.520	0.630	110,792,000	64,499,250	0.5822	31.00	30.50	31.00	26.00	31.50	2,215,840	29.108	3.33%
2016-09-09	0	0.600	0.600	0.610	0.560	0.630	83,947,000	49,358,195	0.5880	30.00	30.00	30.50	28.00	31.50	1,678,940	29.398	7.14%
2016-09-08	0	0.560	0.550	0.560	0.465	0.570	147,696,000	77,784,992	0.5267	28.00	27.50	28.00	23.25	28.50	2,953,920	26.333	17.89%
2016-09-07	0	0.475	0.470	0.475	0.440	0.480	56,873,000	26,380,822	0.4639	23.75	23.50	23.75	22.00	24.00	1,137,460	23.193	7.95%
2016-09-06	0	0.440	0.435	0.440	0.390	0.445	81,592,500	34,397,447	0.4216	22.00	21.75	22.00	19.50	22.25	1,631,850	21.079	11.39%
2016-09-05	0	0.395	0.395	0.400	0.365	0.400	42,739,500	16,335,837	0.3822	19.75	19.75	20.00	18.25	20.00	854,790	19.111	9.72%
2016-09-02	0	0.360	0.355	0.360	0.355	0.375	8,749,000	3,176,537	0.3631	18.00	17.75	18.00	17.75	18.75	174,980	18.154	-2.70%
2016-09-01	0	0.370	0.365	0.370	0.365	0.380	9,830,500	3,674,682	0.3738	18.50	18.25	18.50	18.25	19.00	196,610	18.690	-1.33%
2016-08-31	0	0.375	0.365	0.370	0.350	0.395	96,661,000	36,249,670	0.3750	18.75	18.25	18.50	17.50	19.75	1,933,220	18.751	7.14%
2016-08-30	0	0.350	0.345	0.350	0.345	0.360	16,389,000	5,766,540	0.3519	17.50	17.25	17.50	17.25	18.00	327,780	17.593	1.45%
2016-08-29	0	0.345	0.340	0.345	0.340	0.360	28,103,000	9,787,125	0.3483	17.25	17.00	17.25	17.00	18.00	562,060	17.413	-1.43%
2016-08-26	0	0.350	0.345	0.350	0.345	0.355	17,383,350	6,084,221	0.3500	17.50	17.25	17.50	17.25	17.75	347,667	17.500	0.00%
2016-08-25	0	0.350	0.340	0.345	0.330	0.350	15,236,800	5,198,795	0.3412	17.50	17.00	17.25	16.50	17.50	304,736	17.060	4.48%
2016-08-24	0	0.335	0.330	0.335	0.330	0.340	10,358,500	3,473,885	0.3354	16.75	16.50	16.75	16.50	17.00	207,170	16.768	-1.47%
2016-08-23	0	0.340	0.335	0.340	0.335	0.350	16,385,500	5,549,852	0.3387	17.00	16.75	17.00	16.75	17.50	327,710	16.935	-2.86%
2016-08-22	0	0.350	0.345	0.350	0.340	0.360	20,903,000	7,260,300	0.3473	17.50	17.25	17.50	17.00	18.00	418,060	17.367	-2.78%
2016-08-19	0	0.360	0.355	0.360	0.350	0.365	39,524,500	14,161,717	0.3583	18.00	17.75	18.00	17.50	18.25	790,490	17.915	2.86%
2016-08-18	0	0.350	0.345	0.350	0.340	0.370	77,841,500	27,394,220	0.3519	17.50	17.25	17.50	17.00	18.50	1,556,830	17.596	-2.78%
2016-08-17	0	0.360	0.355	0.360	0.335	0.365	52,406,500	18,494,135	0.3529	18.00	17.75	18.00	16.75	18.25	1,048,130	17.645	4.35%
2016-08-16	0	0.345	0.345	0.350	0.340	0.365	88,848,500	31,494,827	0.3545	17.25	17.25	17.50	17.00	18.25	1,776,970	17.724	-1.43%
2016-08-15	0	0.350	0.345	0.350	0.335	0.350	124,238,833	42,695,844	0.3437	17.50	17.25	17.50	16.75	17.50	2,484,777	17.183	4.48%
2016-08-12	0	0.335	0.330	0.335	0.320	0.350	91,158,600	31,007,364	0.3401	16.75	16.50	16.75	16.00	17.50	1,823,172	17.007	4.69%
2016-08-11	0	0.320	0.315	0.320	0.310	0.335	168,920,000	54,217,785	0.3210	16.00	15.75	16.00	15.50	16.75	3,378,400	16.048	1.59%
2016-08-10	0	0.315	0.315	0.320	0.315	0.335	21,213,500	6,757,752	0.3186	15.75	15.75	16.00	15.75	16.75	424,270	15.928	-4.55%
2016-08-09	0	0.330	0.325	0.330	0.320	0.330	6,359,000	2,074,785	0.3263	16.50	16.25	16.50	16.00	16.50	127,180	16.314	3.13%
2016-08-08	0	0.320	0.320	0.325	0.315	0.335	12,511,000	4,056,272	0.3242	16.00	16.00	16.25	15.75	16.75	250,220	16.211	-3.03%
2016-08-05	0	0.330	0.325	0.330	0.325	0.335	9,945,500	3,268,142	0.3286	16.50	16.25	16.50	16.25	16.75	198,910	16.430	0.00%
2016-08-04	0	0.330	0.325	0.330	0.325	0.340	17,707,000	5,861,255	0.3310	16.50	16.25	16.50	16.25	17.00	354,140	16.551	0.00%
2016-08-03	0	0.330	0.330	0.335	0.330	0.345	14,972,300	4,992,043	0.3334	16.50	16.50	16.75	16.50	17.25	299,446	16.671	-5.71%
2016-08-01	0	0.350	0.345	0.350	0.345	0.375	14,845,000	5,358,420	0.3610	17.50	17.25	17.50	17.25	18.75	296,900	18.048	-2.78%
2016-07-29	0	0.360	0.345	0.350	0.335	0.360	16,212,500	5,587,600	0.3446	18.00	17.25	17.50	16.75	18.00	324,250	17.232	2.86%
2016-07-28	0	0.350	0.345	0.355	0.330	0.360	21,148,000	7,353,442	0.3477	17.50	17.25	17.75	16.50	18.00	422,960	17.386	4.48%
2016-07-27	0	0.335	0.335	0.340	0.325	0.345	4,614,000	1,549,887	0.3359	16.75	16.75	17.00	16.25	17.25	92,280	16.795	0.00%
2016-07-26	0	0.335	0.330	0.335	0.330	0.340	6,247,000	2,089,522	0.3345	16.75	16.50	16.75	16.50	17.00	124,940	16.724	0.00%
2016-07-25	0	0.335	0.335	0.340	0.335	0.340	3,819,000	1,291,302	0.3381	16.75	16.75	17.00	16.75	17.00	76,380	16.906	-1.47%
2016-07-22	0	0.340	0.340	0.345	0.340	0.345	4,372,500	1,495,030	0.3419	17.00	17.00	17.25	17.00	17.25	87,450	17.096	0.00%
2016-07-21	0	0.340	0.335	0.340	0.340	0.350	23,564,500	8,061,280	0.3421	17.00	16.75	17.00	17.00	17.50	471,290	17.105	-2.86%
2016-07-20	0	0.350	0.345	0.350	0.340	0.360	11,600,500	4,007,860	0.3455	17.50	17.25	17.50	17.00	18.00	232,010	17.275	0.00%
2016-07-19	0	0.350	0.350	0.355	0.350	0.355	2,349,500	828,822	0.3528	17.50	17.50	17.75	17.50	17.75	46,990	17.638	-1.41%
2016-07-18	0	0.355	0.350	0.355	0.350	0.365	4,587,500	1,626,575	0.3546	17.75	17.50	17.75	17.50	18.25	91,750	17.728	0.00%
2016-07-15	0	0.355	0.350	0.355	0.350	0.360	5,181,000	1,844,712	0.3561	17.75	17.50	17.75	17.50	18.00	103,620	17.803	-1.39%
2016-07-14	0	0.360	0.355	0.360	0.355	0.370	6,295,000	2,248,935	0.3573	18.00	17.75	18.00	17.75	18.50	125,900	17.863	-1.37%
2016-07-13	0	0.365	0.360	0.365	0.360	0.380	12,048,500	4,398,615	0.3651	18.25	18.00	18.25	18.00	19.00	240,970	18.254	-2.67%
2016-07-12	0	0.375	0.360	0.375	0.345	0.375	19,430,500	6,933,382	0.3568	18.75	18.00	18.75	17.25	18.75	388,610	17.841	4.17%
2016-07-11	0	0.360	0.360	0.365	0.355	0.370	5,247,500	1,879,142	0.3581	18.00	18.00	18.25	17.75	18.50	104,950	17.905	1.41%
2016-07-08	0	0.355	0.355	0.360	0.350	0.360	4,407,500	1,565,130	0.3551	17.75	17.75	18.00	17.50	18.00	88,150	17.755	-2.74%
2016-07-07	0	0.365	0.360	0.365	0.360	0.370	2,515,500	920,830	0.3661	18.25	18.00	18.25	18.00	18.50	50,310	18.303	1.39%
2016-07-06	0	0.360	0.350	0.360	0.355	0.385	16,468,000	5,925,802	0.3598	18.00	17.50	18.00	17.75	19.25	329,360	17.992	-5.26%
2016-07-05	0	0.380	0.380	0.385	0.380	0.415	19,751,000	7,868,952	0.3984	19.00	19.00	19.25	19.00	20.75	395,020	19.920	-3.80%
2016-07-04	0	0.395	0.390	0.395	0.340	0.410	31,824,500	12,254,252	0.3851	19.75	19.50	19.75	17.00	20.50	636,490	19.253	12.86%
2016-06-30	0	0.350	0.350	0.355	0.350	0.360	8,073,500	2,855,572	0.3537	17.50	17.50	17.75	17.50	18.00	161,470	17.685	0.00%
2016-06-29	0	0.350	0.345	0.350	0.340	0.355	12,729,235	4,432,176	0.3482	17.50	17.25	17.50	17.00	17.75	254,585	17.409	4.48%
2016-06-28	0	0.335	0.335	0.340	0.335	0.345	6,627,000	2,249,587	0.3395	16.75	16.75	17.00	16.75	17.25	132,540	16.973	-1.47%
2016-06-27	0	0.340	0.335	0.340	0.325	0.350	5,075,000	1,728,012	0.3405	17.00	16.75	17.00	16.25	17.50	101,500	17.025	-1.45%
2016-06-24	0	0.345	0.345	0.350	0.345	0.365	13,598,347	4,800,322	0.3530	17.25	17.25	17.50	17.25	18.25	271,967	17.650	-5.48%
2016-06-23	0	0.365	0.365	0.370	0.365	0.390	10,527,500	3,910,477	0.3715	18.25	18.25	18.50	18.25	19.50	210,550	18.573	-3.95%
2016-06-22	0	0.380	0.375	0.380	0.360	0.405	21,960,000	8,344,632	0.3800	19.00	18.75	19.00	18.00	20.25	439,200	19.000	-2.56%
2016-06-21	0	0.390	0.385	0.390	0.380	0.390	2,849,500	1,097,627	0.3852	19.50	19.25	19.50	19.00	19.50	56,990	19.260	1.30%
2016-06-20	0	0.385	0.380	0.385	0.380	0.400	11,568,500	4,534,177	0.3919	19.25	19.00	19.25	19.00	20.00	231,370	19.597	0.00%
2016-06-17	0	0.385	0.380	0.390	0.380	0.405	15,649,755	6,147,779	0.3928	19.25	19.00	19.50	19.00	20.25	312,995	19.642	-4.94%
2016-06-16	0	0.405	0.400	0.405	0.390	0.435	22,741,500	9,221,070	0.4055	20.25	20.00	20.25	19.50	21.75	454,830	20.274	-7.95%
2016-06-15	0	0.440	0.440	0.445	0.390	0.450	18,496,500	7,627,477	0.4124	22.00	22.00	22.25	19.50	22.50	369,930	20.619	11.39%
2016-06-14	0	0.395	0.395	0.400	0.395	0.415	4,323,500	1,737,250	0.4018	19.75	19.75	20.00	19.75	20.75	86,470	20.091	-3.66%
2016-06-13	0	0.410	0.405	0.410	0.380	0.435	15,005,500	6,029,485	0.4018	20.50	20.25	20.50	19.00	21.75	300,110	20.091	2.50%
2016-06-10	0	0.400	0.390	0.400	0.380	0.420	13,734,500	5,466,170	0.3980	20.00	19.50	20.00	19.00	21.00	274,690	19.899	-1.23%
2016-06-08	0	0.405	0.405	0.410	0.405	0.430	14,866,500	6,200,462	0.4171	20.25	20.25	20.50	20.25	21.50	297,330	20.854	-4.71%
2016-06-07	0	0.425	0.425	0.430	0.420	0.450	12,765,000	5,518,240	0.4323	21.25	21.25	21.50	21.00	22.50	255,300	21.615	-3.41%
2016-06-06	0	0.440	0.435	0.440	0.425	0.455	10,070,180	4,384,746	0.4354	22.00	21.75	22.00	21.25	22.75	201,404	21.771	0.00%
2016-06-03	0	0.440	0.440	0.445	0.415	0.450	33,056,000	14,382,082	0.4351	22.00	22.00	22.25	20.75	22.50	661,120	21.754	6.02%
2016-06-02	0	0.415	0.410	0.415	0.400	0.430	34,942,000	14,584,310	0.4174	20.75	20.50	20.75	20.00	21.50	698,840	20.869	2.47%
2016-06-01	0	0.405	0.400	0.420	0.360	0.420	26,747,500	10,197,485	0.3813	20.25	20.00	21.00	18.00	21.00	534,950	19.063	10.96%
2016-05-31	0	0.365	0.365	0.370	0.360	0.380	4,597,000	1,697,370	0.3692	18.25	18.25	18.50	18.00	19.00	91,940	18.462	-1.35%
2016-05-30	0	0.370	0.365	0.370	0.360	0.370	3,090,500	1,122,330	0.3632	18.50	18.25	18.50	18.00	18.50	61,810	18.158	0.00%
2016-05-27	0	0.370	0.360	0.370	0.355	0.375	5,212,000	1,886,670	0.3620	18.50	18.00	18.50	17.75	18.75	104,240	18.099	0.00%
2016-05-26	0	0.370	0.365	0.375	0.365	0.380	3,021,500	1,114,322	0.3688	18.50	18.25	18.75	18.25	19.00	60,430	18.440	0.00%
2016-05-25	0	0.370	0.370	0.375	0.355	0.375	6,452,000	2,372,367	0.3677	18.50	18.50	18.75	17.75	18.75	129,040	18.385	2.78%
2016-05-24	0	0.360	0.355	0.360	0.355	0.365	5,357,500	1,923,585	0.3590	18.00	17.75	18.00	17.75	18.25	107,150	17.952	0.00%
2016-05-23	0	0.360	0.360	0.365	0.355	0.375	3,061,000	1,113,060	0.3636	18.00	18.00	18.25	17.75	18.75	61,220	18.181	-1.37%
2016-05-20	0	0.365	0.365	0.370	0.365	0.380	3,761,500	1,397,137	0.3714	18.25	18.25	18.50	18.25	19.00	75,230	18.572	-2.67%
2016-05-19	0	0.375	0.370	0.375	0.365	0.380	2,381,500	889,540	0.3735	18.75	18.50	18.75	18.25	19.00	47,630	18.676	1.35%
2016-05-18	0	0.370	0.370	0.375	0.370	0.380	13,216,000	4,934,002	0.3733	18.50	18.50	18.75	18.50	19.00	264,320	18.667	-3.90%
2016-05-17	0	0.385	0.380	0.390	0.355	0.390	38,401,000	14,541,915	0.3787	19.25	19.00	19.50	17.75	19.50	768,020	18.934	10.00%
2016-05-16	0	0.350	0.350	0.355	0.345	0.360	2,994,500	1,060,315	0.3541	17.50	17.50	17.75	17.25	18.00	59,890	17.704	-1.41%
2016-05-13	0	0.355	0.350	0.355	0.350	0.360	7,840,500	2,768,850	0.3531	17.75	17.50	17.75	17.50	18.00	156,810	17.657	-1.39%
2016-05-12	0	0.360	0.355	0.360	0.345	0.365	12,713,500	4,564,545	0.3590	18.00	17.75	18.00	17.25	18.25	254,270	17.952	0.00%
2016-05-11	0	0.360	0.360	0.365	0.355	0.375	34,013,500	12,459,907	0.3663	18.00	18.00	18.25	17.75	18.75	680,270	18.316	1.41%
2016-05-10	0	0.355	0.350	0.355	0.335	0.375	65,358,000	23,239,045	0.3556	17.75	17.50	17.75	16.75	18.75	1,307,160	17.778	5.97%
2016-05-09	0	0.335	0.340	0.345	0.305	0.345	23,506,500	7,656,060	0.3257	16.75	17.00	17.25	15.25	17.25	470,130	16.285	8.06%
2016-05-06	0	0.310	0.305	0.310	0.305	0.315	6,216,500	1,923,672	0.3094	15.50	15.25	15.50	15.25	15.75	124,330	15.472	-1.59%
2016-05-05	0	0.315	0.310	0.315	0.305	0.315	10,991,500	3,415,052	0.3107	15.75	15.50	15.75	15.25	15.75	219,830	15.535	0.00%
2016-05-04	0	0.315	0.310	0.315	0.300	0.315	20,367,500	6,293,430	0.3090	15.75	15.50	15.75	15.00	15.75	407,350	15.450	0.00%
2016-05-03	0	0.315	0.310	0.315	0.310	0.330	17,064,000	5,472,395	0.3207	15.75	15.50	15.75	15.50	16.50	341,280	16.035	-1.56%
2016-04-29	0	0.320	0.320	0.325	0.320	0.345	21,091,500	7,020,147	0.3328	16.00	16.00	16.25	16.00	17.25	421,830	16.642	-5.88%
2016-04-28	0	0.340	0.340	0.345	0.320	0.365	101,440,000	35,148,242	0.3465	17.00	17.00	17.25	16.00	18.25	2,028,800	17.325	9.68%
2016-04-27	0	0.310	0.310	0.315	0.310	0.320	6,446,500	2,022,065	0.3137	15.50	15.50	15.75	15.50	16.00	128,930	15.683	0.00%
2016-04-26	0	0.310	0.310	0.315	0.310	0.320	8,675,000	2,728,080	0.3145	15.50	15.50	15.75	15.50	16.00	173,500	15.724	-3.12%
2016-04-25	0	0.320	0.315	0.320	0.315	0.325	4,660,500	1,490,572	0.3198	16.00	15.75	16.00	15.75	16.25	93,210	15.992	1.59%
2016-04-22	0	0.315	0.310	0.320	0.315	0.320	6,287,000	1,994,942	0.3173	15.75	15.50	16.00	15.75	16.00	125,740	15.866	-1.56%
2016-04-21	0	0.320	0.315	0.320	0.315	0.325	11,005,000	3,526,870	0.3205	16.00	15.75	16.00	15.75	16.25	220,100	16.024	1.59%
2016-04-20	0	0.315	0.315	0.320	0.310	0.335	8,507,000	2,714,695	0.3191	15.75	15.75	16.00	15.50	16.75	170,140	15.956	-4.55%
2016-04-19	0	0.330	0.325	0.330	0.325	0.335	9,165,121	3,016,796	0.3292	16.50	16.25	16.50	16.25	16.75	183,302	16.458	1.54%
2016-04-18	0	0.325	0.320	0.325	0.310	0.340	18,719,500	6,102,252	0.3260	16.25	16.00	16.25	15.50	17.00	374,390	16.299	-7.14%
2016-04-15	0	0.350	0.345	0.350	0.345	0.355	4,990,000	1,746,195	0.3499	17.50	17.25	17.50	17.25	17.75	99,800	17.497	-1.41%
2016-04-14	0	0.355	0.350	0.355	0.350	0.365	10,416,143	3,703,099	0.3555	17.75	17.50	17.75	17.50	18.25	208,323	17.776	0.00%
2016-04-13	0	0.355	0.355	0.365	0.350	0.370	23,296,500	8,417,542	0.3613	17.75	17.75	18.25	17.50	18.50	465,930	18.066	-1.39%
2016-04-12	0	0.360	0.350	0.365	0.350	0.360	3,393,500	1,204,017	0.3548	18.00	17.50	18.25	17.50	18.00	67,870	17.740	1.41%
2016-04-11	0	0.355	0.350	0.355	0.350	0.360	3,533,500	1,245,645	0.3525	17.75	17.50	17.75	17.50	18.00	70,670	17.626	2.90%
2016-04-08	0	0.345	0.345	0.350	0.340	0.365	8,973,000	3,115,935	0.3473	17.25	17.25	17.50	17.00	18.25	179,460	17.363	1.47%
2016-04-07	0	0.340	0.340	0.345	0.340	0.355	6,093,500	2,100,225	0.3447	17.00	17.00	17.25	17.00	17.75	121,870	17.233	0.00%
2016-04-06	0	0.340	0.335	0.340	0.340	0.355	5,029,520	1,724,636	0.3429	17.00	16.75	17.00	17.00	17.75	100,590	17.145	-2.86%
2016-04-05	0	0.350	0.350	0.355	0.345	0.380	10,372,500	3,695,387	0.3563	17.50	17.50	17.75	17.25	19.00	207,450	17.813	-5.41%
2016-04-01	0	0.370	0.365	0.385	0.350	0.395	25,939,000	9,826,300	0.3788	18.50	18.25	19.25	17.50	19.75	518,780	18.941	7.25%
2016-03-31	0	0.345	0.340	0.345	0.340	0.350	4,339,000	1,496,365	0.3449	17.25	17.00	17.25	17.00	17.50	86,780	17.243	0.00%
2016-03-30	0	0.345	0.345	0.350	0.340	0.360	6,085,500	2,135,965	0.3510	17.25	17.25	17.50	17.00	18.00	121,710	17.550	0.00%
2016-03-29	0	0.345	0.345	0.350	0.340	0.365	7,593,500	2,678,525	0.3527	17.25	17.25	17.50	17.00	18.25	151,870	17.637	-5.48%
2016-03-24	0	0.365	0.360	0.365	0.360	0.375	6,435,000	2,339,362	0.3635	18.25	18.00	18.25	18.00	18.75	128,700	18.177	-1.35%
2016-03-23	0	0.370	0.370	0.375	0.370	0.380	2,860,500	1,074,100	0.3755	18.50	18.50	18.75	18.50	19.00	57,210	18.775	0.00%
2016-03-22	0	0.370	0.370	0.375	0.370	0.390	7,428,500	2,787,327	0.3752	18.50	18.50	18.75	18.50	19.50	148,570	18.761	-2.63%
2016-03-21	0	0.380	0.375	0.380	0.370	0.395	11,696,000	4,451,602	0.3806	19.00	18.75	19.00	18.50	19.75	233,920	19.030	-3.80%
2016-03-18	0	0.395	0.390	0.400	0.385	0.405	6,718,000	2,638,765	0.3928	19.75	19.50	20.00	19.25	20.25	134,360	19.640	1.28%
2016-03-17	0	0.390	0.385	0.390	0.380	0.390	3,462,500	1,332,735	0.3849	19.50	19.25	19.50	19.00	19.50	69,250	19.245	1.30%
2016-03-16	0	0.385	0.380	0.390	0.380	0.390	2,921,100	1,128,503	0.3863	19.25	19.00	19.50	19.00	19.50	58,422	19.316	0.00%
2016-03-15	0	0.385	0.385	0.390	0.380	0.395	5,037,000	1,941,850	0.3855	19.25	19.25	19.50	19.00	19.75	100,740	19.276	-1.28%
2016-03-14	0	0.390	0.390	0.395	0.390	0.405	5,593,880	2,216,953	0.3963	19.50	19.50	19.75	19.50	20.25	111,878	19.816	-2.50%
2016-03-11	0	0.400	0.395	0.400	0.395	0.420	9,770,500	3,927,525	0.4020	20.00	19.75	20.00	19.75	21.00	195,410	20.099	-1.23%
2016-03-10	0	0.405	0.405	0.410	0.390	0.450	27,119,800	11,132,780	0.4105	20.25	20.25	20.50	19.50	22.50	542,396	20.525	-7.95%
2016-03-09	0	0.440	0.440	0.445	0.440	0.460	4,758,800	2,133,289	0.4483	22.00	22.00	22.25	22.00	23.00	95,176	22.414	-5.38%
2016-03-08	0	0.465	0.460	0.465	0.450	0.470	9,376,000	4,344,615	0.4634	23.25	23.00	23.25	22.50	23.50	187,520	23.169	2.20%
2016-03-07	0	0.455	0.450	0.455	0.445	0.475	11,023,000	5,037,062	0.4570	22.75	22.50	22.75	22.25	23.75	220,460	22.848	-3.19%
2016-03-04	0	0.470	0.465	0.475	0.450	0.485	4,028,300	1,886,194	0.4682	23.50	23.25	23.75	22.50	24.25	80,566	23.412	2.17%
2016-03-03	0	0.460	0.450	0.460	0.450	0.465	2,835,200	1,292,994	0.4561	23.00	22.50	23.00	22.50	23.25	56,704	22.803	0.00%
2016-03-02	0	0.460	0.460	0.465	0.450	0.470	3,947,200	1,819,442	0.4609	23.00	23.00	23.25	22.50	23.50	78,944	23.047	2.22%
2016-03-01	0	0.450	0.440	0.455	0.440	0.450	1,880,000	837,985	0.4457	22.50	22.00	22.75	22.00	22.50	37,600	22.287	2.27%
2016-02-29	0	0.440	0.435	0.445	0.435	0.455	887,416	391,097	0.4407	22.00	21.75	22.25	21.75	22.75	17,748	22.036	0.00%
2016-02-26	0	0.440	0.440	0.445	0.435	0.465	3,346,000	1,501,815	0.4488	22.00	22.00	22.25	21.75	23.25	66,920	22.442	-2.22%
2016-02-25	0	0.450	0.450	0.455	0.440	0.465	4,898,000	2,218,312	0.4529	22.50	22.50	22.75	22.00	23.25	97,960	22.645	-3.23%
2016-02-24	0	0.465	0.460	0.465	0.450	0.480	8,813,500	4,050,172	0.4595	23.25	23.00	23.25	22.50	24.00	176,270	22.977	-4.12%
2016-02-23	0	0.485	0.480	0.485	0.480	0.500	2,187,500	1,080,055	0.4937	24.25	24.00	24.25	24.00	25.00	43,750	24.687	1.04%
2016-02-22	0	0.480	0.475	0.485	0.470	0.510	3,572,000	1,761,880	0.4932	24.00	23.75	24.25	23.50	25.50	71,440	24.662	2.13%
2016-02-19	0	0.470	0.465	0.470	0.455	0.470	1,070,000	497,340	0.4648	23.50	23.25	23.50	22.75	23.50	21,400	23.240	0.00%
2016-02-18	0	0.470	0.465	0.470	0.440	0.475	4,186,410	1,951,075	0.4660	23.50	23.25	23.50	22.00	23.75	83,728	23.302	6.82%
2016-02-17	0	0.440	0.435	0.440	0.435	0.460	1,872,000	831,655	0.4443	22.00	21.75	22.00	21.75	23.00	37,440	22.213	-4.35%
2016-02-16	0	0.460	0.455	0.460	0.440	0.470	9,187,000	4,233,975	0.4609	23.00	22.75	23.00	22.00	23.50	183,740	23.043	5.75%
2016-02-15	0	0.435	0.430	0.435	0.420	0.435	3,744,500	1,606,185	0.4289	21.75	21.50	21.75	21.00	21.75	74,890	21.447	4.82%
2016-02-12	0	0.415	0.405	0.415	0.405	0.420	1,356,500	557,440	0.4109	20.75	20.25	20.75	20.25	21.00	27,130	20.547	0.00%
2016-02-11	0	0.415	0.415	0.420	0.405	0.430	1,652,000	683,460	0.4137	20.75	20.75	21.00	20.25	21.50	33,040	20.686	-5.68%
2016-02-05	0	0.440	0.435	0.440	0.430	0.440	910,000	392,500	0.4313	22.00	21.75	22.00	21.50	22.00	18,200	21.566	0.00%
2016-02-04	0	0.440	0.435	0.440	0.430	0.455	3,736,000	1,660,450	0.4444	22.00	21.75	22.00	21.50	22.75	74,720	22.222	1.15%
2016-02-03	0	0.435	0.435	0.440	0.425	0.450	3,244,000	1,406,222	0.4335	21.75	21.75	22.00	21.25	22.50	64,880	21.674	-4.40%
2016-02-02	0	0.455	0.455	0.460	0.450	0.460	651,000	295,791	0.4544	22.75	22.75	23.00	22.50	23.00	13,020	22.718	-2.15%
2016-02-01	0	0.465	0.460	0.465	0.455	0.470	1,948,500	903,172	0.4635	23.25	23.00	23.25	22.75	23.50	38,970	23.176	-2.11%
2016-01-29	0	0.475	0.470	0.475	0.460	0.485	3,435,500	1,630,552	0.4746	23.75	23.50	23.75	23.00	24.25	68,710	23.731	3.26%
2016-01-28	0	0.460	0.455	0.460	0.455	0.495	3,943,000	1,841,362	0.4670	23.00	22.75	23.00	22.75	24.75	78,860	23.350	-6.12%
2016-01-27	0	0.490	0.485	0.490	0.455	0.490	8,208,257	3,864,355	0.4708	24.50	24.25	24.50	22.75	24.50	164,165	23.539	7.69%
2016-01-26	0	0.455	0.450	0.455	0.440	0.495	13,323,500	6,083,710	0.4566	22.75	22.50	22.75	22.00	24.75	266,470	22.831	-7.14%
2016-01-25	0	0.490	0.485	0.495	0.485	0.520	13,850,500	6,884,672	0.4971	24.50	24.25	24.75	24.25	26.00	277,010	24.854	3.16%
2016-01-22	0	0.475	0.470	0.475	0.460	0.495	12,468,942	5,940,246	0.4764	23.75	23.50	23.75	23.00	24.75	249,379	23.820	3.26%
2016-01-21	0	0.460	0.455	0.465	0.455	0.520	13,146,000	6,276,602	0.4775	23.00	22.75	23.25	22.75	26.00	262,920	23.873	-11.54%
2016-01-20	0	0.520	0.500	0.520	0.500	0.550	3,445,500	1,782,240	0.5173	26.00	25.00	26.00	25.00	27.50	68,910	25.863	-3.70%
2016-01-19	0	0.540	0.540	0.550	0.530	0.550	2,723,500	1,462,345	0.5369	27.00	27.00	27.50	26.50	27.50	54,470	26.847	-1.82%
2016-01-18	0	0.550	0.540	0.550	0.510	0.570	8,947,800	4,768,968	0.5330	27.50	27.00	27.50	25.50	28.50	178,956	26.649	-3.51%
2016-01-15	0	0.570	0.560	0.580	0.550	0.590	5,234,500	2,978,735	0.5691	28.50	28.00	29.00	27.50	29.50	104,690	28.453	-1.72%
2016-01-14	0	0.580	0.570	0.590	0.570	0.590	2,291,500	1,327,710	0.5794	29.00	28.50	29.50	28.50	29.50	45,830	28.970	-3.33%
2016-01-13	0	0.600	0.590	0.600	0.580	0.600	3,506,000	2,092,520	0.5968	30.00	29.50	30.00	29.00	30.00	70,120	29.842	0.00%
2016-01-12	0	0.600	0.580	0.600	0.570	0.600	2,845,500	1,677,160	0.5894	30.00	29.00	30.00	28.50	30.00	56,910	29.470	0.00%
2016-01-11	0	0.600	0.580	0.600	0.560	0.600	5,078,500	2,946,020	0.5801	30.00	29.00	30.00	28.00	30.00	101,570	29.005	-1.64%
2016-01-08	0	0.610	0.600	0.610	0.590	0.630	6,033,500	3,674,970	0.6091	30.50	30.00	30.50	29.50	31.50	120,670	30.455	0.00%
2016-01-07	0	0.610	0.600	0.610	0.540	0.630	17,977,000	10,691,715	0.5947	30.50	30.00	30.50	27.00	31.50	359,540	29.737	-1.61%
2016-01-06	0	0.620	0.610	0.620	0.600	0.620	5,189,500	3,158,445	0.6086	31.00	30.50	31.00	30.00	31.00	103,790	30.431	0.00%
2016-01-05	0	0.620	0.610	0.620	0.610	0.640	2,592,000	1,608,190	0.6204	31.00	30.50	31.00	30.50	32.00	51,840	31.022	0.00%
2016-01-04	0	0.620	0.620	0.630	0.620	0.640	5,024,000	3,171,455	0.6313	31.00	31.00	31.50	31.00	32.00	100,480	31.563	-1.59%
2015-12-31	0	0.630	0.620	0.630	0.630	0.650	4,124,682	2,640,591	0.6402	31.50	31.00	31.50	31.50	32.50	82,494	32.010	-1.56%
2015-12-30	0	0.640	0.630	0.640	0.620	0.650	7,294,000	4,676,735	0.6412	32.00	31.50	32.00	31.00	32.50	145,880	32.059	0.00%
2015-12-29	0	0.640	0.630	0.640	0.630	0.660	2,224,500	1,427,665	0.6418	32.00	31.50	32.00	31.50	33.00	44,490	32.090	-1.54%
2015-12-28	0	0.650	0.640	0.650	0.630	0.650	2,884,000	1,839,170	0.6377	32.50	32.00	32.50	31.50	32.50	57,680	31.886	0.00%
2015-12-24	0	0.650	0.650	0.660	0.640	0.690	8,190,000	5,430,010	0.6630	32.50	32.50	33.00	32.00	34.50	163,800	33.150	3.17%
2015-12-23	0	0.630	0.630	0.640	0.620	0.660	9,843,830	6,325,021	0.6425	31.50	31.50	32.00	31.00	33.00	196,877	32.127	0.00%
2015-12-22	0	0.630	0.620	0.630	0.570	0.660	25,110,000	15,347,705	0.6112	31.50	31.00	31.50	28.50	33.00	502,200	30.561	1.61%
2015-12-21	0	0.620	0.610	0.620	0.610	0.660	8,444,000	5,325,455	0.6307	31.00	30.50	31.00	30.50	33.00	168,880	31.534	-3.12%
2015-12-18	0	0.640	0.620	0.640	0.600	0.660	7,345,500	4,642,680	0.6320	32.00	31.00	32.00	30.00	33.00	146,910	31.602	3.23%
2015-12-17	0	0.620	0.610	0.620	0.600	0.670	11,048,500	6,931,395	0.6274	31.00	30.50	31.00	30.00	33.50	220,970	31.368	-6.06%
2015-12-16	0	0.660	0.640	0.660	0.640	0.670	8,432,500	5,543,595	0.6574	33.00	32.00	33.00	32.00	33.50	168,650	32.870	1.54%
2015-12-15	0	0.650	0.650	0.660	0.640	0.660	2,803,000	1,836,140	0.6551	32.50	32.50	33.00	32.00	33.00	56,060	32.753	1.56%
2015-12-14	0	0.640	0.630	0.640	0.620	0.650	4,994,500	3,167,260	0.6341	32.00	31.50	32.00	31.00	32.50	99,890	31.707	-1.54%
2015-12-11	0	0.650	0.640	0.650	0.630	0.670	7,086,500	4,586,110	0.6472	32.50	32.00	32.50	31.50	33.50	141,730	32.358	-2.99%
2015-12-10	0	0.670	0.660	0.670	0.660	0.690	7,622,000	5,083,475	0.6669	33.50	33.00	33.50	33.00	34.50	152,440	33.347	-1.47%
2015-12-09	0	0.680	0.670	0.680	0.670	0.720	19,051,900	13,079,990	0.6865	34.00	33.50	34.00	33.50	36.00	381,038	34.327	-5.56%
2015-12-08	0	0.720	0.710	0.720	0.670	0.750	30,274,500	21,916,785	0.7239	36.00	35.50	36.00	33.50	37.50	605,490	36.197	2.86%
2015-12-07	0	0.700	0.700	0.710	0.700	0.720	11,859,500	8,387,190	0.7072	35.00	35.00	35.50	35.00	36.00	237,190	35.361	-4.11%
2015-12-04	0	0.730	0.730	0.740	0.710	0.740	6,527,000	4,717,130	0.7227	36.50	36.50	37.00	35.50	37.00	130,540	36.136	-1.35%
2015-12-03	0	0.740	0.730	0.740	0.730	0.750	6,533,640	4,815,051	0.7370	37.00	36.50	37.00	36.50	37.50	130,673	36.848	-1.33%
2015-12-02	0	0.750	0.740	0.750	0.710	0.770	6,152,140	4,587,065	0.7456	37.50	37.00	37.50	35.50	38.50	123,043	37.280	4.17%
2015-12-01	0	0.720	0.720	0.730	0.710	0.730	5,191,500	3,722,085	0.7170	36.00	36.00	36.50	35.50	36.50	103,830	35.848	0.00%
2015-11-30	0	0.720	0.710	0.720	0.700	0.730	10,841,000	7,691,745	0.7095	36.00	35.50	36.00	35.00	36.50	216,820	35.475	-1.37%
2015-11-27	0	0.730	0.720	0.730	0.720	0.750	5,162,000	3,797,440	0.7357	36.50	36.00	36.50	36.00	37.50	103,240	36.783	-2.67%
2015-11-26	0	0.750	0.740	0.750	0.740	0.780	7,274,291	5,533,331	0.7607	37.50	37.00	37.50	37.00	39.00	145,486	38.033	-3.85%
2015-11-25	0	0.780	0.760	0.780	0.730	0.780	8,680,825	6,553,082	0.7549	39.00	38.00	39.00	36.50	39.00	173,616	37.745	6.85%
2015-11-24	0	0.730	0.720	0.730	0.710	0.730	3,815,500	2,734,900	0.7168	36.50	36.00	36.50	35.50	36.50	76,310	35.839	2.82%
2015-11-23	0	0.710	0.710	0.720	0.700	0.720	2,861,500	2,036,580	0.7117	35.50	35.50	36.00	35.00	36.00	57,230	35.586	0.00%
2015-11-20	0	0.710	0.710	0.720	0.710	0.730	3,329,000	2,389,325	0.7177	35.50	35.50	36.00	35.50	36.50	66,580	35.887	-1.39%
2015-11-19	0	0.720	0.700	0.720	0.700	0.730	9,505,500	6,707,295	0.7056	36.00	35.00	36.00	35.00	36.50	190,110	35.281	0.00%
2015-11-18	0	0.720	0.710	0.720	0.700	0.750	5,683,816	4,046,789	0.7120	36.00	35.50	36.00	35.00	37.50	113,676	35.599	-1.37%
2015-11-17	0	0.730	0.730	0.740	0.700	0.750	6,574,000	4,800,730	0.7303	36.50	36.50	37.00	35.00	37.50	131,480	36.513	5.80%
2015-11-16	0	0.690	0.690	0.700	0.670	0.740	11,644,500	8,285,350	0.7115	34.50	34.50	35.00	33.50	37.00	232,890	35.576	-8.00%
2015-11-13	0	0.750	0.740	0.750	0.730	0.750	8,532,500	6,310,290	0.7396	37.50	37.00	37.50	36.50	37.50	170,650	36.978	-1.32%
2015-11-12	0	0.760	0.750	0.760	0.750	0.790	8,792,500	6,739,970	0.7666	38.00	37.50	38.00	37.50	39.50	175,850	38.328	0.00%
2015-11-11	0	0.760	0.750	0.770	0.760	0.780	5,729,000	4,390,220	0.7663	38.00	37.50	38.50	38.00	39.00	114,580	38.316	-2.56%
2015-11-10	0	0.780	0.770	0.790	0.760	0.790	4,206,500	3,279,605	0.7797	39.00	38.50	39.50	38.00	39.50	84,130	38.983	0.00%
2015-11-09	0	0.780	0.780	0.790	0.780	0.820	6,049,000	4,823,045	0.7973	39.00	39.00	39.50	39.00	41.00	120,980	39.866	-4.88%
2015-11-06	0	0.820	0.800	0.820	0.780	0.820	12,210,000	9,810,490	0.8035	41.00	40.00	41.00	39.00	41.00	244,200	40.174	2.50%
2015-11-05	0	0.800	0.790	0.800	0.740	0.830	26,064,500	20,634,460	0.7917	40.00	39.50	40.00	37.00	41.50	521,290	39.583	6.67%
2015-11-04	0	0.750	0.750	0.760	0.720	0.760	6,093,000	4,555,540	0.7477	37.50	37.50	38.00	36.00	38.00	121,860	37.383	4.17%
2015-11-03	0	0.720	0.720	0.730	0.720	0.740	1,345,500	976,335	0.7256	36.00	36.00	36.50	36.00	37.00	26,910	36.281	-1.37%
2015-11-02	0	0.730	0.720	0.730	0.730	0.760	3,888,000	2,890,330	0.7434	36.50	36.00	36.50	36.50	38.00	77,760	37.170	-2.67%
2015-10-30	0	0.750	0.740	0.750	0.740	0.760	4,560,500	3,420,030	0.7499	37.50	37.00	37.50	37.00	38.00	91,210	37.496	0.00%
2015-10-29	0	0.750	0.750	0.760	0.740	0.780	7,842,500	5,950,265	0.7587	37.50	37.50	38.00	37.00	39.00	156,850	37.936	-1.32%
2015-10-28	0	0.760	0.750	0.770	0.700	0.780	20,737,000	15,593,930	0.7520	38.00	37.50	38.50	35.00	39.00	414,740	37.599	7.04%
2015-10-27	0	0.710	0.700	0.710	0.690	0.710	4,388,500	3,071,160	0.6998	35.50	35.00	35.50	34.50	35.50	87,770	34.991	0.00%
2015-10-26	0	0.710	0.700	0.710	0.690	0.710	2,336,500	1,640,680	0.7022	35.50	35.00	35.50	34.50	35.50	46,730	35.110	0.00%
2015-10-23	0	0.710	0.700	0.710	0.690	0.710	5,531,500	3,884,400	0.7022	35.50	35.00	35.50	34.50	35.50	110,630	35.112	2.90%
2015-10-22	0	0.690	0.690	0.700	0.680	0.720	15,040,000	10,526,390	0.6999	34.50	34.50	35.00	34.00	36.00	300,800	34.995	-5.48%
2015-10-20	0	0.730	0.720	0.730	0.700	0.730	6,485,000	4,651,505	0.7173	36.50	36.00	36.50	35.00	36.50	129,700	35.864	1.39%
2015-10-19	0	0.720	0.710	0.720	0.710	0.740	4,840,500	3,501,260	0.7233	36.00	35.50	36.00	35.50	37.00	96,810	36.166	-2.70%
2015-10-16	0	0.740	0.730	0.740	0.730	0.750	3,384,760	2,500,137	0.7386	37.00	36.50	37.00	36.50	37.50	67,695	36.932	-1.33%
2015-10-15	0	0.750	0.740	0.750	0.730	0.750	4,783,500	3,540,555	0.7402	37.50	37.00	37.50	36.50	37.50	95,670	37.008	1.35%
2015-10-14	0	0.740	0.730	0.740	0.730	0.750	6,134,000	4,536,420	0.7396	37.00	36.50	37.00	36.50	37.50	122,680	36.978	-1.33%
2015-10-13	0	0.750	0.740	0.750	0.740	0.780	6,163,000	4,679,530	0.7593	37.50	37.00	37.50	37.00	39.00	123,260	37.965	-3.85%
2015-10-12	0	0.780	0.770	0.780	0.740	0.800	14,375,500	11,191,845	0.7785	39.00	38.50	39.00	37.00	40.00	287,510	38.927	4.00%
2015-10-09	0	0.750	0.740	0.750	0.740	0.770	9,536,000	7,196,670	0.7547	37.50	37.00	37.50	37.00	38.50	190,720	37.734	0.00%
2015-10-08	0	0.750	0.740	0.760	0.740	0.770	12,882,000	9,703,640	0.7533	37.50	37.00	38.00	37.00	38.50	257,640	37.664	-2.60%
2015-10-07	0	0.770	0.760	0.770	0.730	0.770	20,266,500	15,244,585	0.7522	38.50	38.00	38.50	36.50	38.50	405,330	37.610	8.45%
2015-10-06	0	0.710	0.710	0.720	0.710	0.750	14,349,500	10,455,255	0.7286	35.50	35.50	36.00	35.50	37.50	286,990	36.431	0.00%
2015-10-05	0	0.710	0.700	0.710	0.690	0.720	9,718,500	6,837,985	0.7036	35.50	35.00	35.50	34.50	36.00	194,370	35.180	2.90%
2015-10-02	0	0.690	0.670	0.690	0.630	0.720	16,559,000	11,301,260	0.6825	34.50	33.50	34.50	31.50	36.00	331,180	34.124	6.15%
2015-09-30	0	0.650	0.640	0.650	0.620	0.650	5,457,500	3,470,645	0.6359	32.50	32.00	32.50	31.00	32.50	109,150	31.797	1.56%
2015-09-29	0	0.640	0.630	0.640	0.620	0.640	6,627,000	4,158,980	0.6276	32.00	31.50	32.00	31.00	32.00	132,540	31.379	-1.54%
2015-09-25	0	0.650	0.630	0.650	0.630	0.650	2,967,000	1,898,650	0.6399	32.50	31.50	32.50	31.50	32.50	59,340	31.996	1.56%
2015-09-24	0	0.640	0.630	0.640	0.630	0.650	2,076,000	1,328,125	0.6398	32.00	31.50	32.00	31.50	32.50	41,520	31.988	0.00%
2015-09-23	0	0.640	0.640	0.650	0.640	0.680	12,116,500	7,934,740	0.6549	32.00	32.00	32.50	32.00	34.00	242,330	32.744	-3.03%
2015-09-22	0	0.660	0.650	0.660	0.640	0.680	12,782,000	8,495,345	0.6646	33.00	32.50	33.00	32.00	34.00	255,640	33.232	1.54%
2015-09-21	0	0.650	0.640	0.650	0.600	0.660	14,605,000	9,282,840	0.6356	32.50	32.00	32.50	30.00	33.00	292,100	31.780	4.84%
2015-09-18	0	0.620	0.610	0.620	0.610	0.630	4,159,500	2,579,640	0.6202	31.00	30.50	31.00	30.50	31.50	83,190	31.009	0.00%
2015-09-17	0	0.620	0.610	0.620	0.610	0.640	5,722,500	3,550,150	0.6204	31.00	30.50	31.00	30.50	32.00	114,450	31.019	1.64%
2015-09-16	0	0.610	0.610	0.620	0.600	0.620	13,383,500	8,153,825	0.6092	30.50	30.50	31.00	30.00	31.00	267,670	30.462	3.39%
2015-09-15	0	0.590	0.590	0.600	0.590	0.620	15,374,000	9,280,295	0.6036	29.50	29.50	30.00	29.50	31.00	307,480	30.182	-4.84%
2015-09-14	0	0.620	0.620	0.630	0.590	0.650	32,848,000	20,383,945	0.6206	31.00	31.00	31.50	29.50	32.50	656,960	31.028	3.33%
2015-09-11	0	0.600	0.580	0.600	0.530	0.610	25,887,500	14,943,120	0.5772	30.00	29.00	30.00	26.50	30.50	517,750	28.862	13.21%
2015-09-10	0	0.530	0.520	0.530	0.530	0.550	5,003,500	2,681,915	0.5360	26.50	26.00	26.50	26.50	27.50	100,070	26.800	-5.36%
2015-09-09	0	0.560	0.560	0.570	0.550	0.580	5,174,000	2,905,900	0.5616	28.00	28.00	28.50	27.50	29.00	103,480	28.082	3.70%
2015-09-08	0	0.540	0.540	0.550	0.510	0.550	3,208,500	1,703,545	0.5309	27.00	27.00	27.50	25.50	27.50	64,170	26.547	5.88%
2015-09-07	0	0.510	0.500	0.520	0.500	0.540	7,531,000	3,894,555	0.5171	25.50	25.00	26.00	25.00	27.00	150,620	25.857	-5.56%
2015-09-04	0	0.540	0.530	0.540	0.530	0.570	1,452,915	791,158	0.5445	27.00	26.50	27.00	26.50	28.50	29,058	27.227	1.89%
2015-09-02	0	0.530	0.530	0.540	0.520	0.560	3,378,500	1,810,425	0.5359	26.50	26.50	27.00	26.00	28.00	67,570	26.793	-3.64%
2015-09-01	0	0.550	0.550	0.560	0.550	0.570	5,388,000	3,030,880	0.5625	27.50	27.50	28.00	27.50	28.50	107,760	28.126	0.00%
2015-08-31	0	0.550	0.550	0.560	0.540	0.580	9,291,000	5,141,705	0.5534	27.50	27.50	28.00	27.00	29.00	185,820	27.670	-5.17%
2015-08-28	0	0.580	0.570	0.580	0.570	0.620	8,339,985	4,950,311	0.5936	29.00	28.50	29.00	28.50	31.00	166,800	29.678	1.75%
2015-08-27	0	0.570	0.570	0.580	0.530	0.600	17,185,000	9,673,145	0.5629	28.50	28.50	29.00	26.50	30.00	343,700	28.144	11.76%
2015-08-26	0	0.510	0.510	0.520	0.500	0.540	9,202,000	4,746,350	0.5158	25.50	25.50	26.00	25.00	27.00	184,040	25.790	0.00%
2015-08-25	0	0.510	0.510	0.520	0.495	0.570	14,114,886	7,326,229	0.5190	25.50	25.50	26.00	24.75	28.50	282,298	25.952	-7.27%
2015-08-24	0	0.550	0.550	0.560	0.530	0.610	16,422,000	9,209,695	0.5608	27.50	27.50	28.00	26.50	30.50	328,440	28.041	-9.84%
2015-08-21	0	0.610	0.600	0.610	0.570	0.650	7,214,550	4,344,392	0.6022	30.50	30.00	30.50	28.50	32.50	144,291	30.109	0.00%
2015-08-20	0	0.610	0.600	0.610	0.600	0.640	3,849,000	2,372,965	0.6165	30.50	30.00	30.50	30.00	32.00	76,980	30.826	-6.15%
2015-08-19	0	0.650	0.640	0.650	0.640	0.660	2,546,820	1,648,610	0.6473	32.50	32.00	32.50	32.00	33.00	50,936	32.366	-1.52%
2015-08-18	0	0.660	0.660	0.670	0.660	0.720	10,715,000	7,328,060	0.6839	33.00	33.00	33.50	33.00	36.00	214,300	34.195	-2.94%
2015-08-17	0	0.680	0.680	0.700	0.580	0.720	30,466,500	20,217,610	0.6636	34.00	34.00	35.00	29.00	36.00	609,330	33.180	15.25%
2015-08-14	0	0.590	0.580	0.590	0.570	0.600	6,203,500	3,594,340	0.5794	29.50	29.00	29.50	28.50	30.00	124,070	28.970	-1.67%
2015-08-13	0	0.600	0.590	0.600	0.590	0.620	10,568,500	6,318,070	0.5978	30.00	29.50	30.00	29.50	31.00	211,370	29.891	-1.64%
2015-08-12	0	0.610	0.610	0.620	0.600	0.640	5,100,500	3,113,615	0.6105	30.50	30.50	31.00	30.00	32.00	102,010	30.523	-4.69%
2015-08-11	0	0.640	0.630	0.640	0.630	0.660	5,061,500	3,267,420	0.6455	32.00	31.50	32.00	31.50	33.00	101,230	32.277	1.59%
2015-08-10	0	0.630	0.630	0.640	0.590	0.640	6,081,000	3,794,115	0.6239	31.50	31.50	32.00	29.50	32.00	121,620	31.196	5.00%
2015-08-07	0	0.600	0.600	0.610	0.600	0.620	6,596,000	4,018,515	0.6092	30.00	30.00	30.50	30.00	31.00	131,920	30.462	0.00%
2015-08-06	0	0.600	0.590	0.610	0.590	0.650	16,330,500	9,907,710	0.6067	30.00	29.50	30.50	29.50	32.50	326,610	30.335	-6.25%
2015-08-05	0	0.640	0.630	0.640	0.640	0.660	2,149,500	1,385,045	0.6444	32.00	31.50	32.00	32.00	33.00	42,990	32.218	-1.54%
2015-08-04	0	0.650	0.640	0.650	0.630	0.660	5,204,000	3,350,170	0.6438	32.50	32.00	32.50	31.50	33.00	104,080	32.188	-1.52%
2015-08-03	0	0.660	0.650	0.660	0.640	0.680	6,010,500	3,960,370	0.6589	33.00	32.50	33.00	32.00	34.00	120,210	32.945	-2.94%
2015-07-31	0	0.680	0.680	0.690	0.680	0.690	1,237,500	849,290	0.6863	34.00	34.00	34.50	34.00	34.50	24,750	34.315	-2.86%
2015-07-30	0	0.700	0.690	0.700	0.690	0.710	3,097,500	2,159,455	0.6972	35.00	34.50	35.00	34.50	35.50	61,950	34.858	0.00%
2015-07-29	0	0.700	0.690	0.700	0.670	0.720	7,930,000	5,431,670	0.6850	35.00	34.50	35.00	33.50	36.00	158,600	34.248	1.45%
2015-07-28	0	0.690	0.690	0.700	0.640	0.720	15,763,000	10,865,125	0.6893	34.50	34.50	35.00	32.00	36.00	315,260	34.464	1.47%
2015-07-27	0	0.680	0.670	0.680	0.650	0.740	31,759,500	22,028,345	0.6936	34.00	33.50	34.00	32.50	37.00	635,190	34.680	-8.11%
2015-07-24	0	0.740	0.730	0.740	0.730	0.760	9,025,500	6,660,690	0.7380	37.00	36.50	37.00	36.50	38.00	180,510	36.899	-2.63%
2015-07-23	0	0.760	0.760	0.770	0.750	0.780	11,822,500	9,079,450	0.7680	38.00	38.00	38.50	37.50	39.00	236,450	38.399	1.33%
2015-07-22	0	0.750	0.750	0.760	0.740	0.780	32,011,500	24,084,085	0.7524	37.50	37.50	38.00	37.00	39.00	640,230	37.618	-3.85%
2015-07-21	0	0.780	0.770	0.780	0.710	0.820	45,756,000	35,810,530	0.7826	39.00	38.50	39.00	35.50	41.00	915,120	39.132	8.33%
2015-07-20	0	0.720	0.720	0.730	0.700	0.730	6,477,000	4,649,695	0.7179	36.00	36.00	36.50	35.00	36.50	129,540	35.894	1.41%
2015-07-17	0	0.710	0.710	0.720	0.690	0.720	11,443,000	8,084,240	0.7065	35.50	35.50	36.00	34.50	36.00	228,860	35.324	1.43%
2015-07-16	0	0.700	0.690	0.700	0.630	0.700	20,146,500	13,515,750	0.6709	35.00	34.50	35.00	31.50	35.00	402,930	33.544	1.45%
2015-07-15	0	0.690	0.680	0.690	0.640	0.740	34,605,500	23,797,580	0.6877	34.50	34.00	34.50	32.00	37.00	692,110	34.384	-5.48%
2015-07-14	0	0.730	0.730	0.740	0.700	0.810	40,137,500	29,545,410	0.7361	36.50	36.50	37.00	35.00	40.50	802,750	36.805	-1.35%
2015-07-13	0	0.740	0.730	0.740	0.680	0.740	24,341,000	17,483,115	0.7183	37.00	36.50	37.00	34.00	37.00	486,820	35.913	-1.33%
2015-07-10	0	0.750	0.750	0.760	0.610	0.760	71,620,000	49,315,520	0.6886	37.50	37.50	38.00	30.50	38.00	1,432,400	34.429	20.97%
2015-07-09	0	0.620	0.610	0.620	0.440	0.620	59,344,500	32,810,845	0.5529	31.00	30.50	31.00	22.00	31.00	1,186,890	27.644	39.33%
2015-07-08	0	0.445	0.440	0.445	0.330	0.460	74,354,000	30,983,175	0.4167	22.25	22.00	22.25	16.50	23.00	1,487,080	20.835	-9.18%
2015-07-07	0	0.490	0.485	0.490	0.490	0.630	55,354,000	30,124,015	0.5442	24.50	24.25	24.50	24.50	31.50	1,107,080	27.210	-20.97%
2015-07-06	0	0.620	0.620	0.630	0.550	0.790	67,407,320	42,859,181	0.6358	31.00	31.00	31.50	27.50	39.50	1,348,146	31.791	-20.51%
2015-07-03	0	0.780	0.770	0.780	0.760	0.840	51,059,050	40,325,475	0.7898	39.00	38.50	39.00	38.00	42.00	1,021,181	39.489	-6.02%
2015-07-02	0	0.830	0.820	0.830	0.820	0.870	17,005,500	14,159,100	0.8326	41.50	41.00	41.50	41.00	43.50	340,110	41.631	-3.49%
2015-06-30	0	0.860	0.840	0.860	0.780	0.860	27,738,000	23,053,835	0.8311	43.00	42.00	43.00	39.00	43.00	554,760	41.556	4.88%
2015-06-29	0	0.820	0.810	0.820	0.780	0.880	39,780,000	32,750,095	0.8233	41.00	40.50	41.00	39.00	44.00	795,600	41.164	-6.82%
2015-06-26	0	0.880	0.870	0.880	0.860	0.930	32,829,500	29,445,680	0.8969	44.00	43.50	44.00	43.00	46.50	656,590	44.846	1.15%
2015-06-25	0	0.870	0.860	0.870	0.860	0.880	13,800,500	12,032,695	0.8719	43.50	43.00	43.50	43.00	44.00	276,010	43.595	-1.14%
2015-06-24	0	0.880	0.870	0.880	0.870	0.880	6,597,500	5,775,500	0.8754	44.00	43.50	44.00	43.50	44.00	131,950	43.770	0.00%
2015-06-23	0	0.880	0.870	0.880	0.860	0.900	23,757,000	20,885,560	0.8791	44.00	43.50	44.00	43.00	45.00	475,140	43.957	-2.22%
2015-06-22	0	0.900	0.890	0.900	0.850	0.910	32,893,500	29,368,465	0.8928	45.00	44.50	45.00	42.50	45.50	657,870	44.642	5.88%
2015-06-19	0	0.850	0.850	0.860	0.830	0.870	23,897,000	20,474,645	0.8568	42.50	42.50	43.00	41.50	43.50	477,940	42.839	-2.30%
2015-06-18	0	0.870	0.860	0.870	0.850	0.870	19,541,000	16,835,600	0.8616	43.50	43.00	43.50	42.50	43.50	390,820	43.078	1.16%
2015-06-17	0	0.860	0.860	0.870	0.810	0.880	34,344,000	29,271,390	0.8523	43.00	43.00	43.50	40.50	44.00	686,880	42.615	3.61%
2015-06-16	0	0.830	0.820	0.830	0.800	0.870	56,105,500	46,715,655	0.8326	41.50	41.00	41.50	40.00	43.50	1,122,110	41.632	1.22%
2015-06-15	0	0.820	0.820	0.830	0.810	0.890	36,675,000	30,854,845	0.8413	41.00	41.00	41.50	40.50	44.50	733,500	42.065	-7.87%
2015-06-12	0	0.890	0.880	0.890	0.870	0.910	15,564,000	13,865,515	0.8909	44.50	44.00	44.50	43.50	45.50	311,280	44.544	1.14%
2015-06-11	0	0.880	0.880	0.890	0.880	0.920	39,052,500	34,921,340	0.8942	44.00	44.00	44.50	44.00	46.00	781,050	44.711	0.00%
2015-06-10	0	0.880	0.880	0.890	0.870	0.930	36,657,500	33,090,330	0.9027	44.00	44.00	44.50	43.50	46.50	733,150	45.134	-3.30%
2015-06-09	0	0.910	0.920	0.930	0.870	0.970	63,728,000	57,746,545	0.9061	45.50	46.00	46.50	43.50	48.50	1,274,560	45.307	-6.19%
2015-06-08	0	0.970	0.960	0.970	0.960	1.000	26,483,500	25,760,340	0.9727	48.50	48.00	48.50	48.00	50.00	529,670	48.635	-2.02%
2015-06-05	0	0.990	0.980	0.990	0.970	1.010	31,128,000	30,776,605	0.9887	49.50	49.00	49.50	48.50	50.50	622,560	49.436	-1.00%
2015-06-04	0	1.000	0.990	1.000	0.970	1.030	97,990,500	97,623,205	0.9963	50.00	49.50	50.00	48.50	51.50	1,959,810	49.813	2.04%
2015-06-03	0	0.980	0.970	0.980	0.960	1.060	103,838,000	104,831,870	1.0096	49.00	48.50	49.00	48.00	53.00	2,076,760	50.479	-6.67%
2015-06-02	0	1.050	1.040	1.050	1.020	1.100	186,388,000	197,544,060	1.0599	52.50	52.00	52.50	51.00	55.00	3,727,760	52.993	2.94%
2015-06-01	0	1.020	1.020	1.030	0.920	1.030	134,486,000	130,393,540	0.9696	51.00	51.00	51.50	46.00	51.50	2,689,720	48.478	9.68%
2015-05-29	0	0.930	0.920	0.930	0.910	0.940	60,234,000	55,622,330	0.9234	46.50	46.00	46.50	45.50	47.00	1,204,680	46.172	2.20%
2015-05-28	0	0.910	0.910	0.920	0.890	0.970	139,760,000	130,545,670	0.9341	45.50	45.50	46.00	44.50	48.50	2,795,200	46.704	0.00%
2015-05-27	0	0.910	0.900	0.910	0.860	0.940	94,595,500	85,525,200	0.9041	45.50	45.00	45.50	43.00	47.00	1,891,910	45.206	1.11%
2015-05-26	0	0.900	0.890	0.900	0.850	0.910	100,267,560	88,664,445	0.8843	45.00	44.50	45.00	42.50	45.50	2,005,351	44.214	-1.10%
2015-05-22	0	0.910	0.910	0.920	0.890	0.930	69,041,500	62,969,715	0.9121	45.50	45.50	46.00	44.50	46.50	1,380,830	45.603	3.41%
2015-05-21	0	0.880	0.870	0.880	0.870	0.940	66,918,000	60,307,735	0.9012	44.00	43.50	44.00	43.50	47.00	1,338,360	45.061	0.00%
2015-05-20	0	0.880	0.870	0.880	0.830	0.920	103,253,000	90,168,720	0.8733	44.00	43.50	44.00	41.50	46.00	2,065,060	43.664	-3.30%
2015-05-19	0	0.910	0.900	0.910	0.860	1.020	272,227,000	258,169,420	0.9484	45.50	45.00	45.50	43.00	51.00	5,444,540	47.418	0.00%
2015-05-18	0	0.910	0.910	0.920	0.790	0.920	234,404,000	204,868,960	0.8740	45.50	45.50	46.00	39.50	46.00	4,688,080	43.700	13.75%
2015-05-15	0	0.800	0.790	0.800	0.720	0.830	180,512,500	143,283,680	0.7938	40.00	39.50	40.00	36.00	41.50	3,610,250	39.688	9.59%
2015-05-14	0	0.730	0.730	0.740	0.670	0.740	96,789,500	68,475,285	0.7075	36.50	36.50	37.00	33.50	37.00	1,935,790	35.373	1.39%
2015-05-13	0	0.720	0.720	0.730	0.720	0.750	29,437,000	21,546,010	0.7319	36.00	36.00	36.50	36.00	37.50	588,740	36.597	-1.37%
2015-05-12	0	0.730	0.730	0.740	0.730	0.760	30,497,820	22,552,827	0.7395	36.50	36.50	37.00	36.50	38.00	609,956	36.974	-1.35%
2015-05-11	0	0.740	0.740	0.750	0.720	0.770	58,989,500	43,560,970	0.7385	37.00	37.00	37.50	36.00	38.50	1,179,790	36.923	2.78%
2015-05-08	0	0.720	0.710	0.720	0.650	0.730	107,852,000	74,718,850	0.6928	36.00	35.50	36.00	32.50	36.50	2,157,040	34.640	9.09%
2015-05-07	0	0.660	0.660	0.670	0.620	0.700	106,680,000	69,897,210	0.6552	33.00	33.00	33.50	31.00	35.00	2,133,600	32.760	-4.35%
2015-05-06	0	0.690	0.680	0.690	0.650	0.730	67,296,000	46,558,380	0.6918	34.50	34.00	34.50	32.50	36.50	1,345,920	34.592	-2.82%
2015-05-05	0	0.710	0.710	0.720	0.690	0.740	74,307,500	52,691,105	0.7091	35.50	35.50	36.00	34.50	37.00	1,486,150	35.455	-2.74%
2015-05-04	0	0.730	0.720	0.730	0.690	0.740	89,834,000	64,132,550	0.7139	36.50	36.00	36.50	34.50	37.00	1,796,680	35.695	5.80%
2015-04-30	0	0.690	0.690	0.700	0.680	0.740	79,490,500	56,950,000	0.7164	34.50	34.50	35.00	34.00	37.00	1,589,810	35.822	-4.17%
2015-04-29	0	0.720	0.720	0.730	0.700	0.770	86,005,000	62,407,280	0.7256	36.00	36.00	36.50	35.00	38.50	1,720,100	36.281	-2.70%
2015-04-28	0	0.740	0.740	0.750	0.650	0.750	218,451,500	155,923,520	0.7138	37.00	37.00	37.50	32.50	37.50	4,369,030	35.688	10.45%
2015-04-27	0	0.670	0.660	0.670	0.620	0.670	97,918,500	64,192,905	0.6556	33.50	33.00	33.50	31.00	33.50	1,958,370	32.779	8.06%
2015-04-24	0	0.620	0.620	0.630	0.580	0.650	153,028,500	92,520,540	0.6046	31.00	31.00	31.50	29.00	32.50	3,060,570	30.230	-1.59%
2015-04-23	0	0.630	0.620	0.630	0.610	0.680	130,361,000	83,286,195	0.6389	31.50	31.00	31.50	30.50	34.00	2,607,220	31.944	1.61%
2015-04-22	0	0.620	0.610	0.620	0.560	0.650	213,969,500	130,714,110	0.6109	31.00	30.50	31.00	28.00	32.50	4,279,390	30.545	8.77%
2015-04-21	0	0.570	0.560	0.570	0.530	0.580	84,177,500	47,109,885	0.5596	28.50	28.00	28.50	26.50	29.00	1,683,550	27.982	11.76%
2015-04-20	0	0.510	0.510	0.520	0.500	0.560	132,787,000	69,112,535	0.5205	25.50	25.50	26.00	25.00	28.00	2,655,740	26.024	-5.56%
2015-04-17	0	0.540	0.540	0.550	0.530	0.620	309,720,000	179,058,765	0.5781	27.00	27.00	27.50	26.50	31.00	6,194,400	28.907	-5.26%
2015-04-16	0	0.570	0.570	0.580	0.465	0.630	623,854,000	345,529,235	0.5539	28.50	28.50	29.00	23.25	31.50	12,477,080	27.693	28.09%
2015-04-15	0	0.445	0.440	0.445	0.400	0.445	263,037,000	112,922,097	0.4293	22.25	22.00	22.25	20.00	22.25	5,260,740	21.465	14.10%
2015-04-14	0	0.390	0.385	0.390	0.380	0.455	313,596,940	132,706,517	0.4232	19.50	19.25	19.50	19.00	22.75	6,271,939	21.159	-2.50%
2015-04-13	0	0.400	0.395	0.400	0.355	0.405	234,261,500	88,500,110	0.3778	20.00	19.75	20.00	17.75	20.25	4,685,230	18.889	14.29%
2015-04-10	0	0.350	0.350	0.355	0.345	0.380	78,481,000	27,975,152	0.3565	17.50	17.50	17.75	17.25	19.00	1,569,620	17.823	-5.41%
2015-04-09	0	0.370	0.370	0.375	0.360	0.400	67,992,000	25,740,272	0.3786	18.50	18.50	18.75	18.00	20.00	1,359,840	18.929	-1.33%
2015-04-08	0	0.375	0.375	0.380	0.350	0.390	98,301,000	36,211,140	0.3684	18.75	18.75	19.00	17.50	19.50	1,966,020	18.419	0.00%
2015-04-02	0	0.375	0.375	0.380	0.360	0.400	96,173,834	36,322,077	0.3777	18.75	18.75	19.00	18.00	20.00	1,923,477	18.884	-2.60%
2015-04-01	0	0.385	0.380	0.385	0.310	0.385	137,196,500	49,482,015	0.3607	19.25	19.00	19.25	15.50	19.25	2,743,930	18.033	22.22%
2015-03-31	0	0.315	0.315	0.320	0.300	0.325	41,848,000	12,944,985	0.3093	15.75	15.75	16.00	15.00	16.25	836,960	15.467	0.00%
2015-03-30	0	0.315	0.310	0.315	0.305	0.330	41,856,000	13,166,282	0.3146	15.75	15.50	15.75	15.25	16.50	837,120	15.728	-3.08%
2015-03-27	0	0.325	0.325	0.330	0.320	0.345	45,018,000	14,711,227	0.3268	16.25	16.25	16.50	16.00	17.25	900,360	16.339	-5.80%
2015-03-26	0	0.345	0.340	0.345	0.335	0.350	31,309,500	10,632,715	0.3396	17.25	17.00	17.25	16.75	17.50	626,190	16.980	1.47%
2015-03-25	0	0.340	0.335	0.340	0.335	0.350	33,924,500	11,460,365	0.3378	17.00	16.75	17.00	16.75	17.50	678,490	16.891	-2.86%
2015-03-24	0	0.350	0.345	0.350	0.335	0.360	24,445,000	8,422,730	0.3446	17.50	17.25	17.50	16.75	18.00	488,900	17.228	-1.41%
2015-03-23	0	0.355	0.350	0.360	0.345	0.375	26,515,000	9,417,872	0.3552	17.75	17.50	18.00	17.25	18.75	530,300	17.760	-4.05%
2015-03-20	0	0.370	0.365	0.370	0.355	0.375	15,051,000	5,475,072	0.3638	18.50	18.25	18.50	17.75	18.75	301,020	18.188	1.37%
2015-03-19	0	0.365	0.360	0.365	0.360	0.380	18,475,000	6,831,497	0.3698	18.25	18.00	18.25	18.00	19.00	369,500	18.488	0.00%
2015-03-18	0	0.365	0.365	0.370	0.340	0.375	47,433,000	17,229,830	0.3632	18.25	18.25	18.50	17.00	18.75	948,660	18.162	5.80%
2015-03-17	0	0.345	0.340	0.345	0.335	0.350	13,516,129	4,588,721	0.3395	17.25	17.00	17.25	16.75	17.50	270,323	16.975	0.00%
2015-03-16	0	0.345	0.340	0.345	0.340	0.355	16,267,704	5,640,630	0.3467	17.25	17.00	17.25	17.00	17.75	325,354	17.337	-1.43%
2015-03-13	0	0.350	0.350	0.355	0.345	0.355	9,792,303	3,425,248	0.3498	17.50	17.50	17.75	17.25	17.75	195,846	17.489	0.00%
2015-03-12	0	0.350	0.345	0.350	0.345	0.355	13,037,000	4,541,317	0.3483	17.50	17.25	17.50	17.25	17.75	260,740	17.417	0.00%
2015-03-11	0	0.350	0.350	0.355	0.345	0.360	20,973,500	7,363,007	0.3511	17.50	17.50	17.75	17.25	18.00	419,470	17.553	-2.78%
2015-03-10	0	0.360	0.355	0.360	0.355	0.380	16,909,000	6,134,840	0.3628	18.00	17.75	18.00	17.75	19.00	338,180	18.141	-5.26%
2015-03-09	0	0.380	0.375	0.380	0.370	0.385	6,212,500	2,337,880	0.3763	19.00	18.75	19.00	18.50	19.25	124,250	18.816	0.00%
2015-03-06	0	0.380	0.380	0.385	0.355	0.390	31,351,000	11,813,537	0.3768	19.00	19.00	19.25	17.75	19.50	627,020	18.841	2.70%
2015-03-05	0	0.370	0.365	0.370	0.345	0.395	43,332,541	15,880,289	0.3665	18.50	18.25	18.50	17.25	19.75	866,651	18.324	-3.90%
2015-03-04	0	0.385	0.380	0.385	0.380	0.400	22,920,500	8,961,710	0.3910	19.25	19.00	19.25	19.00	20.00	458,410	19.550	0.00%
2015-03-03	0	0.385	0.385	0.390	0.375	0.400	74,070,500	28,545,450	0.3854	19.25	19.25	19.50	18.75	20.00	1,481,410	19.269	-3.75%
2015-03-02	0	0.400	0.395	0.400	0.395	0.420	62,672,860	25,270,933	0.4032	20.00	19.75	20.00	19.75	21.00	1,253,457	20.161	-5.88%
2015-02-27	0	0.425	0.425	0.430	0.420	0.470	80,634,000	35,272,512	0.4374	21.25	21.25	21.50	21.00	23.50	1,612,680	21.872	-10.53%
2015-02-26	0	0.475	0.470	0.475	0.440	0.480	57,209,000	26,054,200	0.4554	23.75	23.50	23.75	22.00	24.00	1,144,180	22.771	3.26%
2015-02-25	0	0.460	0.460	0.465	0.460	0.490	16,357,500	7,726,142	0.4723	23.00	23.00	23.25	23.00	24.50	327,150	23.617	-5.15%
2015-02-24	0	0.485	0.480	0.485	0.475	0.500	39,384,629	19,088,059	0.4847	24.25	24.00	24.25	23.75	25.00	787,693	24.233	-3.00%
2015-02-23	0	0.500	0.490	0.500	0.485	0.510	15,032,000	7,421,500	0.4937	25.00	24.50	25.00	24.25	25.50	300,640	24.686	-3.85%
2015-02-18	0	0.520	0.510	0.520	0.500	0.520	1,929,500	986,075	0.5111	26.00	25.50	26.00	25.00	26.00	38,590	25.553	1.96%
2015-02-17	0	0.510	0.500	0.510	0.500	0.510	4,310,000	2,160,745	0.5013	25.50	25.00	25.50	25.00	25.50	86,200	25.067	2.00%
2015-02-16	0	0.500	0.500	0.510	0.495	0.520	10,537,000	5,319,237	0.5048	25.00	25.00	25.50	24.75	26.00	210,740	25.241	-1.96%
2015-02-13	0	0.510	0.510	0.520	0.500	0.550	19,574,000	10,166,715	0.5194	25.50	25.50	26.00	25.00	27.50	391,480	25.970	-1.92%
2015-02-12	0	0.520	0.510	0.520	0.510	0.540	10,808,500	5,644,325	0.5222	26.00	25.50	26.00	25.50	27.00	216,170	26.111	-3.70%
2015-02-11	0	0.540	0.530	0.540	0.530	0.550	5,235,500	2,841,680	0.5428	27.00	26.50	27.00	26.50	27.50	104,710	27.139	-1.82%
2015-02-10	0	0.550	0.540	0.550	0.540	0.560	5,957,000	3,254,895	0.5464	27.50	27.00	27.50	27.00	28.00	119,140	27.320	1.85%
2015-02-09	0	0.540	0.530	0.540	0.530	0.570	6,624,500	3,589,385	0.5418	27.00	26.50	27.00	26.50	28.50	132,490	27.092	-3.57%
2015-02-06	0	0.560	0.550	0.560	0.550	0.570	1,523,803	850,317	0.5580	28.00	27.50	28.00	27.50	28.50	30,476	27.901	0.00%
2015-02-05	0	0.560	0.550	0.560	0.530	0.570	14,910,500	8,246,800	0.5531	28.00	27.50	28.00	26.50	28.50	298,210	27.654	-1.75%
2015-02-04	0	0.570	0.560	0.570	0.560	0.610	21,463,000	12,384,780	0.5770	28.50	28.00	28.50	28.00	30.50	429,260	28.851	-3.39%
2015-02-03	0	0.590	0.580	0.590	0.570	0.590	12,873,000	7,500,465	0.5827	29.50	29.00	29.50	28.50	29.50	257,460	29.133	3.51%
2015-02-02	0	0.570	0.560	0.570	0.560	0.600	11,349,000	6,467,085	0.5698	28.50	28.00	28.50	28.00	30.00	226,980	28.492	-3.39%
2015-01-30	0	0.590	0.580	0.590	0.570	0.600	9,635,000	5,582,725	0.5794	29.50	29.00	29.50	28.50	30.00	192,700	28.971	0.00%
2015-01-29	0	0.590	0.580	0.590	0.570	0.600	3,916,500	2,276,515	0.5813	29.50	29.00	29.50	28.50	30.00	78,330	29.063	0.00%
2015-01-28	0	0.590	0.580	0.590	0.580	0.610	7,381,500	4,354,290	0.5899	29.50	29.00	29.50	29.00	30.50	147,630	29.495	-1.67%
2015-01-27	0	0.600	0.590	0.600	0.590	0.620	10,169,500	6,110,625	0.6009	30.00	29.50	30.00	29.50	31.00	203,390	30.044	-3.23%
2015-01-26	0	0.620	0.610	0.620	0.580	0.620	16,758,000	10,146,120	0.6054	31.00	30.50	31.00	29.00	31.00	335,160	30.272	6.90%
2015-01-23	0	0.580	0.580	0.590	0.580	0.600	10,625,000	6,261,835	0.5893	29.00	29.00	29.50	29.00	30.00	212,500	29.467	-3.33%
2015-01-22	0	0.600	0.590	0.600	0.580	0.610	15,191,500	9,024,575	0.5941	30.00	29.50	30.00	29.00	30.50	303,830	29.703	0.00%
2015-01-21	0	0.600	0.590	0.600	0.590	0.640	20,702,803	12,532,949	0.6054	30.00	29.50	30.00	29.50	32.00	414,056	30.269	-4.76%
2015-01-20	0	0.630	0.630	0.640	0.630	0.650	5,925,500	3,754,045	0.6335	31.50	31.50	32.00	31.50	32.50	118,510	31.677	-1.56%
2015-01-19	0	0.640	0.630	0.640	0.630	0.670	7,334,500	4,767,340	0.6500	32.00	31.50	32.00	31.50	33.50	146,690	32.499	-3.03%
2015-01-16	0	0.660	0.650	0.660	0.620	0.670	30,462,500	19,904,015	0.6534	33.00	32.50	33.00	31.00	33.50	609,250	32.670	6.45%
2015-01-15	0	0.620	0.620	0.630	0.620	0.660	16,675,500	10,656,180	0.6390	31.00	31.00	31.50	31.00	33.00	333,510	31.952	-4.62%
2015-01-14	0	0.650	0.650	0.660	0.640	0.680	10,285,500	6,772,105	0.6584	32.50	32.50	33.00	32.00	34.00	205,710	32.921	-1.52%
2015-01-13	0	0.660	0.650	0.660	0.640	0.690	19,488,600	13,023,643	0.6683	33.00	32.50	33.00	32.00	34.50	389,772	33.413	-1.49%
2015-01-12	0	0.670	0.660	0.670	0.630	0.670	6,477,000	4,208,705	0.6498	33.50	33.00	33.50	31.50	33.50	129,540	32.490	4.69%
2015-01-09	0	0.640	0.630	0.640	0.630	0.650	5,831,500	3,744,520	0.6421	32.00	31.50	32.00	31.50	32.50	116,630	32.106	1.59%
2015-01-08	0	0.630	0.620	0.630	0.620	0.660	7,526,500	4,769,210	0.6337	31.50	31.00	31.50	31.00	33.00	150,530	31.683	0.00%
2015-01-07	0	0.630	0.630	0.640	0.620	0.650	3,370,500	2,150,750	0.6381	31.50	31.50	32.00	31.00	32.50	67,410	31.906	-1.56%
2015-01-06	0	0.640	0.640	0.650	0.610	0.640	9,413,000	5,879,555	0.6246	32.00	32.00	32.50	30.50	32.00	188,260	31.231	-1.54%
2015-01-05	0	0.650	0.640	0.650	0.610	0.660	10,645,500	6,824,275	0.6410	32.50	32.00	32.50	30.50	33.00	212,910	32.052	6.56%
2015-01-02	0	0.610	0.610	0.620	0.600	0.620	2,563,000	1,574,425	0.6143	30.50	30.50	31.00	30.00	31.00	51,260	30.714	1.67%
2014-12-31	0	0.600	0.600	0.610	0.590	0.640	13,199,500	8,036,610	0.6089	30.00	30.00	30.50	29.50	32.00	263,990	30.443	-7.69%
2014-12-30	0	0.650	0.640	0.660	0.630	0.660	5,009,000	3,237,415	0.6463	32.50	32.00	33.00	31.50	33.00	100,180	32.316	-1.52%
2014-12-29	0	0.660	0.650	0.660	0.640	0.690	20,804,000	13,869,455	0.6667	33.00	32.50	33.00	32.00	34.50	416,080	33.334	-2.94%
2014-12-24	0	0.680	0.670	0.680	0.610	0.700	15,310,000	10,038,270	0.6557	34.00	33.50	34.00	30.50	35.00	306,200	32.783	9.68%
2014-12-23	0	0.620	0.620	0.630	0.560	0.650	18,532,500	11,200,985	0.6044	31.00	31.00	31.50	28.00	32.50	370,650	30.220	8.77%
2014-12-22	0	0.570	0.570	0.580	0.560	0.590	5,723,500	3,278,070	0.5727	28.50	28.50	29.00	28.00	29.50	114,470	28.637	1.79%
2014-12-19	0	0.560	0.550	0.560	0.550	0.600	16,606,000	9,437,130	0.5683	28.00	27.50	28.00	27.50	30.00	332,120	28.415	1.82%
2014-12-18	0	0.550	0.550	0.560	0.540	0.600	15,527,000	8,611,630	0.5546	27.50	27.50	28.00	27.00	30.00	310,540	27.731	-5.17%
2014-12-17	0	0.580	0.570	0.580	0.530	0.600	13,476,000	7,490,725	0.5559	29.00	28.50	29.00	26.50	30.00	269,520	27.793	-3.33%
2014-12-16	0	0.600	0.580	0.600	0.530	0.600	12,160,500	6,857,560	0.5639	30.00	29.00	30.00	26.50	30.00	243,210	28.196	7.14%
2014-12-15	0	0.560	0.560	0.570	0.530	0.580	12,157,160	6,716,514	0.5525	28.00	28.00	28.50	26.50	29.00	243,143	27.624	-3.45%
2014-12-12	0	0.580	0.570	0.580	0.550	0.590	13,312,000	7,578,170	0.5693	29.00	28.50	29.00	27.50	29.50	266,240	28.464	-1.69%
2014-12-11	0	0.590	0.580	0.590	0.580	0.620	8,680,500	5,159,925	0.5944	29.50	29.00	29.50	29.00	31.00	173,610	29.721	-4.84%
2014-12-10	0	0.620	0.610	0.620	0.610	0.650	6,031,232	3,745,848	0.6211	31.00	30.50	31.00	30.50	32.50	120,625	31.054	1.64%
2014-12-09	0	0.610	0.610	0.620	0.610	0.660	12,703,500	8,028,050	0.6320	30.50	30.50	31.00	30.50	33.00	254,070	31.598	-8.96%
2014-12-08	0	0.670	0.660	0.670	0.660	0.690	5,652,000	3,797,085	0.6718	33.50	33.00	33.50	33.00	34.50	113,040	33.591	-2.90%
2014-12-05	0	0.690	0.680	0.690	0.670	0.690	4,628,000	3,147,975	0.6802	34.50	34.00	34.50	33.50	34.50	92,560	34.010	0.00%
2014-12-04	0	0.690	0.680	0.690	0.680	0.710	4,282,500	2,957,125	0.6905	34.50	34.00	34.50	34.00	35.50	85,650	34.526	-1.43%
2014-12-03	0	0.700	0.700	0.710	0.680	0.710	3,208,000	2,237,180	0.6974	35.00	35.00	35.50	34.00	35.50	64,160	34.869	2.94%
2014-12-02	0	0.680	0.680	0.690	0.680	0.720	15,104,000	10,457,025	0.6923	34.00	34.00	34.50	34.00	36.00	302,080	34.617	-4.23%
2014-12-01	0	0.710	0.700	0.720	0.680	0.750	17,706,000	12,499,450	0.7059	35.50	35.00	36.00	34.00	37.50	354,120	35.297	-1.39%
2014-11-28	0	0.720	0.720	0.730	0.670	0.760	33,114,000	23,391,710	0.7064	36.00	36.00	36.50	33.50	38.00	662,280	35.320	-7.69%
2014-11-27	0	0.780	0.770	0.780	0.750	0.780	4,771,500	3,626,620	0.7601	39.00	38.50	39.00	37.50	39.00	95,430	38.003	1.30%
2014-11-26	0	0.770	0.760	0.770	0.770	0.790	1,548,500	1,194,960	0.7717	38.50	38.00	38.50	38.50	39.50	30,970	38.584	0.00%
2014-11-25	0	0.770	0.770	0.780	0.760	0.790	5,353,500	4,146,615	0.7746	38.50	38.50	39.00	38.00	39.50	107,070	38.728	-1.28%
2014-11-24	0	0.780	0.770	0.780	0.770	0.820	7,620,500	6,013,565	0.7891	39.00	38.50	39.00	38.50	41.00	152,410	39.456	-2.50%
2014-11-21	0	0.800	0.790	0.800	0.770	0.830	8,988,500	7,186,130	0.7995	40.00	39.50	40.00	38.50	41.50	179,770	39.974	3.90%
2014-11-20	0	0.770	0.760	0.770	0.760	0.780	2,715,500	2,087,325	0.7687	38.50	38.00	38.50	38.00	39.00	54,310	38.434	-1.28%
2014-11-19	0	0.780	0.770	0.780	0.770	0.790	4,881,500	3,785,305	0.7754	39.00	38.50	39.00	38.50	39.50	97,630	38.772	1.30%
2014-11-18	0	0.770	0.770	0.780	0.750	0.800	5,157,275	3,971,908	0.7702	38.50	38.50	39.00	37.50	40.00	103,146	38.508	-3.75%
2014-11-17	0	0.800	0.790	0.800	0.780	0.810	4,281,500	3,414,765	0.7976	40.00	39.50	40.00	39.00	40.50	85,630	39.878	-1.23%
2014-11-14	0	0.810	0.800	0.810	0.800	0.820	15,449,000	12,480,710	0.8079	40.50	40.00	40.50	40.00	41.00	308,980	40.393	1.25%
2014-11-13	0	0.800	0.790	0.800	0.790	0.810	13,442,000	10,705,200	0.7964	40.00	39.50	40.00	39.50	40.50	268,840	39.820	-2.44%
2014-11-12	0	0.820	0.810	0.820	0.800	0.820	4,355,000	3,505,020	0.8048	41.00	40.50	41.00	40.00	41.00	87,100	40.241	1.23%
2014-11-11	0	0.810	0.810	0.820	0.810	0.840	2,169,000	1,785,165	0.8230	40.50	40.50	41.00	40.50	42.00	43,380	41.152	-2.41%
2014-11-10	0	0.830	0.820	0.830	0.790	0.840	4,020,000	3,279,050	0.8157	41.50	41.00	41.50	39.50	42.00	80,400	40.784	2.47%
2014-11-07	0	0.810	0.800	0.810	0.780	0.870	17,061,500	13,856,895	0.8122	40.50	40.00	40.50	39.00	43.50	341,230	40.609	-7.95%
2014-11-06	0	0.880	0.870	0.880	0.870	0.880	3,648,500	3,183,140	0.8725	44.00	43.50	44.00	43.50	44.00	72,970	43.623	-1.12%
2014-11-05	0	0.890	0.880	0.890	0.870	0.890	4,191,000	3,665,255	0.8746	44.50	44.00	44.50	43.50	44.50	83,820	43.728	0.00%
2014-11-04	0	0.890	0.880	0.890	0.880	0.900	5,182,275	4,585,562	0.8849	44.50	44.00	44.50	44.00	45.00	103,646	44.243	0.00%
2014-11-03	0	0.890	0.890	0.900	0.880	0.920	3,062,500	2,752,590	0.8988	44.50	44.50	45.00	44.00	46.00	61,250	44.940	1.14%
2014-10-31	0	0.880	0.880	0.890	0.870	0.890	2,525,500	2,229,140	0.8827	44.00	44.00	44.50	43.50	44.50	50,510	44.133	-1.12%
2014-10-30	0	0.890	0.880	0.890	0.870	0.910	7,372,000	6,530,600	0.8859	44.50	44.00	44.50	43.50	45.50	147,440	44.293	-2.20%
2014-10-29	0	0.910	0.900	0.910	0.890	0.920	6,876,500	6,271,665	0.9120	45.50	45.00	45.50	44.50	46.00	137,530	45.602	2.25%
2014-10-28	0	0.890	0.890	0.900	0.890	0.920	5,728,000	5,138,950	0.8972	44.50	44.50	45.00	44.50	46.00	114,560	44.858	-2.20%
2014-10-27	0	0.910	0.900	0.910	0.900	0.940	7,316,500	6,676,015	0.9125	45.50	45.00	45.50	45.00	47.00	146,330	45.623	-3.19%
2014-10-24	0	0.940	0.930	0.940	0.930	0.950	2,083,000	1,953,455	0.9378	47.00	46.50	47.00	46.50	47.50	41,660	46.890	0.00%
2014-10-23	0	0.940	0.940	0.950	0.930	0.960	6,884,500	6,497,740	0.9438	47.00	47.00	47.50	46.50	48.00	137,690	47.191	-3.09%
2014-10-22	0	0.970	0.960	0.970	0.950	0.980	1,947,000	1,879,140	0.9651	48.50	48.00	48.50	47.50	49.00	38,940	48.257	2.11%
2014-10-21	0	0.950	0.950	0.960	0.950	0.980	3,728,275	3,590,871	0.9631	47.50	47.50	48.00	47.50	49.00	74,566	48.157	-3.06%
2014-10-20	0	0.980	0.980	0.990	0.970	1.000	1,690,500	1,659,180	0.9815	49.00	49.00	49.50	48.50	50.00	33,810	49.074	-1.01%
2014-10-17	0	0.990	0.970	0.990	0.960	1.000	8,907,000	8,681,390	0.9747	49.50	48.50	49.50	48.00	50.00	178,140	48.734	-1.00%
2014-10-16	0	1.000	0.990	1.000	0.950	1.010	16,627,500	16,552,590	0.9955	50.00	49.50	50.00	47.50	50.50	332,550	49.775	4.17%
2014-10-15	0	0.960	0.960	0.970	0.950	1.000	7,431,500	7,211,650	0.9704	48.00	48.00	48.50	47.50	50.00	148,630	48.521	-2.04%
2014-10-14	0	0.980	0.980	0.990	0.970	1.000	4,314,000	4,260,375	0.9876	49.00	49.00	49.50	48.50	50.00	86,280	49.378	-2.00%
2014-10-13	0	1.000	0.990	1.000	0.970	1.000	5,076,000	4,996,330	0.9843	50.00	49.50	50.00	48.50	50.00	101,520	49.215	1.01%
2014-10-10	0	0.990	0.990	1.000	0.990	1.030	3,826,000	3,814,370	0.9970	49.50	49.50	50.00	49.50	51.50	76,520	49.848	-3.88%
2014-10-09	0	1.030	1.020	1.030	1.010	1.040	3,836,000	3,941,265	1.0274	51.50	51.00	51.50	50.50	52.00	76,720	51.372	0.98%
2014-10-08	0	1.020	1.010	1.020	1.010	1.030	5,420,500	5,520,420	1.0184	51.00	50.50	51.00	50.50	51.50	108,410	50.922	-0.97%
2014-10-07	0	1.030	1.030	1.050	1.010	1.060	8,782,500	9,072,245	1.0330	51.50	51.50	52.50	50.50	53.00	175,650	51.650	0.98%
2014-10-06	0	1.020	1.020	1.030	1.000	1.030	2,970,000	3,008,145	1.0128	51.00	51.00	51.50	50.00	51.50	59,400	50.642	0.00%
2014-10-03	0	1.020	1.010	1.030	0.980	1.030	9,210,000	9,284,845	1.0081	51.00	50.50	51.50	49.00	51.50	184,200	50.406	-0.97%
2014-09-30	0	1.030	1.030	1.040	1.000	1.040	10,882,000	11,034,860	1.0140	51.50	51.50	52.00	50.00	52.00	217,640	50.702	-0.96%
2014-09-29	0	1.040	1.030	1.040	0.970	1.050	18,630,000	19,193,065	1.0302	52.00	51.50	52.00	48.50	52.50	372,600	51.511	-3.70%
2014-09-26	0	1.080	1.070	1.080	1.040	1.100	14,267,500	15,166,510	1.0630	54.00	53.50	54.00	52.00	55.00	285,350	53.151	0.93%
2014-09-25	0	1.070	1.060	1.070	1.010	1.120	33,023,436	35,440,944	1.0732	53.50	53.00	53.50	50.50	56.00	660,469	53.660	4.90%
2014-09-24	0	1.020	1.020	1.030	1.000	1.030	6,285,000	6,394,820	1.0175	51.00	51.00	51.50	50.00	51.50	125,700	50.874	0.00%
2014-09-23	0	1.020	1.000	1.020	0.970	1.030	9,465,000	9,524,615	1.0063	51.00	50.00	51.00	48.50	51.50	189,300	50.315	4.08%
2014-09-22	0	0.980	0.970	0.990	0.970	1.000	5,195,500	5,109,965	0.9835	49.00	48.50	49.50	48.50	50.00	103,910	49.177	-2.97%
2014-09-19	0	1.010	1.010	1.020	0.960	1.030	8,697,000	8,618,650	0.9910	50.50	50.50	51.00	48.00	51.50	173,940	49.550	3.06%
2014-09-18	0	0.980	0.960	0.980	0.960	0.990	7,624,000	7,446,735	0.9767	49.00	48.00	49.00	48.00	49.50	152,480	48.837	-1.01%
2014-09-17	0	0.990	0.980	0.990	0.980	1.010	5,253,500	5,216,095	0.9929	49.50	49.00	49.50	49.00	50.50	105,070	49.644	-1.98%
2014-09-16	0	1.010	1.000	1.010	0.990	1.020	8,514,000	8,538,025	1.0028	50.50	50.00	50.50	49.50	51.00	170,280	50.141	3.06%
2014-09-15	0	0.980	0.980	0.990	0.960	0.990	5,027,000	4,914,945	0.9777	49.00	49.00	49.50	48.00	49.50	100,540	48.885	0.00%
2014-09-12	0	0.980	0.970	0.990	0.920	0.990	5,792,000	5,549,945	0.9582	49.00	48.50	49.50	46.00	49.50	115,840	47.910	4.26%
2014-09-11	0	0.940	0.940	0.950	0.940	0.970	6,545,000	6,261,495	0.9567	47.00	47.00	47.50	47.00	48.50	130,900	47.834	-3.09%
2014-09-10	0	0.970	0.960	0.970	0.950	0.980	4,750,275	4,586,939	0.9656	48.50	48.00	48.50	47.50	49.00	95,006	48.281	0.00%
2014-09-08	0	0.970	0.970	0.980	0.970	1.000	6,367,500	6,264,020	0.9837	48.50	48.50	49.00	48.50	50.00	127,350	49.187	-1.02%
2014-09-05	0	0.980	0.970	0.980	0.930	0.990	17,763,500	17,192,265	0.9678	49.00	48.50	49.00	46.50	49.50	355,270	48.392	4.26%
2014-09-04	0	0.940	0.940	0.950	0.890	0.950	12,615,500	11,621,915	0.9212	47.00	47.00	47.50	44.50	47.50	252,310	46.062	4.44%
2014-09-03	0	0.900	0.890	0.900	0.880	0.910	3,485,000	3,119,535	0.8951	45.00	44.50	45.00	44.00	45.50	69,700	44.757	0.00%
2014-09-02	0	0.900	0.890	0.900	0.890	0.910	6,862,500	6,141,685	0.8950	45.00	44.50	45.00	44.50	45.50	137,250	44.748	-1.10%
2014-09-01	0	0.910	0.900	0.910	0.890	0.920	5,703,000	5,127,980	0.8992	45.50	45.00	45.50	44.50	46.00	114,060	44.959	0.00%
2014-08-29	0	0.910	0.910	0.920	0.900	0.930	2,922,500	2,666,240	0.9123	45.50	45.50	46.00	45.00	46.50	58,450	45.616	-1.09%
2014-08-28	0	0.920	0.910	0.920	0.890	0.920	5,544,000	5,048,195	0.9106	46.00	45.50	46.00	44.50	46.00	110,880	45.528	1.10%
2014-08-27	0	0.910	0.890	0.910	0.870	0.920	10,991,500	9,836,945	0.8950	45.50	44.50	45.50	43.50	46.00	219,830	44.748	0.00%
2014-08-26	0	0.910	0.900	0.910	0.880	0.930	11,740,500	10,697,890	0.9112	45.50	45.00	45.50	44.00	46.50	234,810	45.560	2.25%
2014-08-25	0	0.890	0.880	0.890	0.880	0.930	9,851,500	8,831,920	0.8965	44.50	44.00	44.50	44.00	46.50	197,030	44.825	-3.26%
2014-08-22	0	0.920	0.910	0.920	0.890	0.980	21,138,000	19,425,485	0.9190	46.00	45.50	46.00	44.50	49.00	422,760	45.949	-5.15%
2014-08-21	0	0.970	0.960	0.970	0.950	0.990	4,936,000	4,782,615	0.9689	48.50	48.00	48.50	47.50	49.50	98,720	48.446	2.11%
2014-08-20	0	0.950	0.950	0.960	0.950	0.970	5,987,456	5,723,727	0.9560	47.50	47.50	48.00	47.50	48.50	119,749	47.798	-1.04%
2014-08-19	0	0.960	0.960	0.970	0.950	1.000	14,151,000	13,606,275	0.9615	48.00	48.00	48.50	47.50	50.00	283,020	48.075	-3.03%
2014-08-18	0	0.990	0.980	0.990	0.970	1.020	9,924,500	9,787,675	0.9862	49.50	49.00	49.50	48.50	51.00	198,490	49.311	0.00%
2014-08-15	0	0.990	0.990	1.000	0.930	1.040	53,241,000	52,475,960	0.9856	49.50	49.50	50.00	46.50	52.00	1,064,820	49.282	3.13%
2014-08-14	0	0.960	0.960	0.970	0.950	1.010	22,459,500	21,719,945	0.9671	48.00	48.00	48.50	47.50	50.50	449,190	48.354	-4.00%
2014-08-13	0	1.000	1.000	1.010	0.980	1.050	18,821,000	19,026,820	1.0109	50.00	50.00	50.50	49.00	52.50	376,420	50.547	-3.85%
2014-08-12	0	1.040	1.030	1.040	0.960	1.080	35,461,500	35,723,590	1.0074	52.00	51.50	52.00	48.00	54.00	709,230	50.370	-2.80%
2014-08-11	0	1.070	1.070	1.080	1.060	1.160	19,898,000	21,842,375	1.0977	53.50	53.50	54.00	53.00	58.00	397,960	54.886	-3.60%
2014-08-08	0	1.110	1.090	1.110	1.080	1.150	8,384,000	9,381,855	1.1190	55.50	54.50	55.50	54.00	57.50	167,680	55.951	-0.89%
2014-08-07	0	1.120	1.110	1.120	1.070	1.150	10,982,000	12,215,385	1.1123	56.00	55.50	56.00	53.50	57.50	219,640	55.615	2.75%
2014-08-06	0	1.090	1.090	1.100	1.040	1.100	11,768,500	12,576,735	1.0687	54.50	54.50	55.00	52.00	55.00	235,370	53.434	-0.91%
2014-08-05	0	1.100	1.090	1.100	1.070	1.150	26,360,500	29,136,995	1.1053	55.00	54.50	55.00	53.50	57.50	527,210	55.266	-3.51%
2014-08-04	0	1.140	1.120	1.130	1.110	1.210	15,168,000	17,532,435	1.1559	57.00	56.00	56.50	55.50	60.50	303,360	57.794	-0.87%
2014-08-01	0	1.150	1.140	1.150	1.110	1.250	26,212,400	30,671,620	1.1701	57.50	57.00	57.50	55.50	62.50	524,248	58.506	-2.54%
2014-07-31	0	1.180	1.180	1.190	1.070	1.190	28,562,500	32,807,400	1.1486	59.00	59.00	59.50	53.50	59.50	571,250	57.431	10.28%
2014-07-30	0	1.070	1.080	1.090	1.050	1.240	38,599,000	44,706,585	1.1582	53.50	54.00	54.50	52.50	62.00	771,980	57.912	-8.55%
2014-07-29	0	1.170	1.150	1.170	0.920	1.170	77,181,500	83,007,355	1.0755	58.50	57.50	58.50	46.00	58.50	1,543,630	53.774	23.16%
2014-07-28	0	0.950	0.940	0.950	0.900	0.950	19,908,000	18,516,550	0.9301	47.50	47.00	47.50	45.00	47.50	398,160	46.505	3.26%
2014-07-25	0	0.920	0.900	0.920	0.880	0.920	10,477,500	9,531,420	0.9097	46.00	45.00	46.00	44.00	46.00	209,550	45.485	2.22%
2014-07-24	0	0.900	0.890	0.900	0.870	0.900	9,168,028	8,152,828	0.8893	45.00	44.50	45.00	43.50	45.00	183,361	44.463	0.00%
2014-07-23	0	0.900	0.900	0.910	0.900	0.930	8,414,000	7,636,965	0.9076	45.00	45.00	45.50	45.00	46.50	168,280	45.382	-4.26%
2014-07-22	0	0.940	0.930	0.940	0.910	0.960	20,447,500	19,245,365	0.9412	47.00	46.50	47.00	45.50	48.00	408,950	47.060	2.17%
2014-07-21	0	0.920	0.910	0.920	0.850	0.930	21,877,000	19,615,145	0.8966	46.00	45.50	46.00	42.50	46.50	437,540	44.831	4.55%
2014-07-18	0	0.880	0.870	0.880	0.810	0.880	24,082,500	20,563,315	0.8539	44.00	43.50	44.00	40.50	44.00	481,650	42.693	7.32%
2014-07-17	0	0.820	0.820	0.830	0.820	0.830	5,093,500	4,204,820	0.8255	41.00	41.00	41.50	41.00	41.50	101,870	41.276	-3.53%
2014-07-16	0	0.850	0.840	0.850	0.800	0.850	8,189,000	6,724,530	0.8212	42.50	42.00	42.50	40.00	42.50	163,780	41.058	2.41%
2014-07-15	0	0.830	0.830	0.840	0.830	0.850	7,107,500	5,978,050	0.8411	41.50	41.50	42.00	41.50	42.50	142,150	42.055	-2.35%
2014-07-14	0	0.850	0.840	0.850	0.820	0.850	11,493,500	9,610,160	0.8361	42.50	42.00	42.50	41.00	42.50	229,870	41.807	4.94%
2014-07-11	0	0.810	0.810	0.820	0.800	0.820	4,435,000	3,586,540	0.8087	40.50	40.50	41.00	40.00	41.00	88,700	40.434	-1.22%
2014-07-10	0	0.820	0.810	0.820	0.800	0.820	3,549,000	2,858,085	0.8053	41.00	40.50	41.00	40.00	41.00	70,980	40.266	1.23%
2014-07-09	0	0.810	0.810	0.820	0.790	0.830	8,290,500	6,700,825	0.8083	40.50	40.50	41.00	39.50	41.50	165,810	40.413	-2.41%
2014-07-08	0	0.830	0.830	0.840	0.830	0.850	5,669,000	4,773,510	0.8420	41.50	41.50	42.00	41.50	42.50	113,380	42.102	0.00%
2014-07-07	0	0.830	0.830	0.840	0.810	0.870	12,873,000	10,723,580	0.8330	41.50	41.50	42.00	40.50	43.50	257,460	41.651	-3.49%
2014-07-04	0	0.860	0.850	0.860	0.840	0.890	21,659,000	18,700,675	0.8634	43.00	42.50	43.00	42.00	44.50	433,180	43.171	3.61%
2014-07-03	0	0.830	0.830	0.840	0.730	0.840	24,382,500	19,727,350	0.8091	41.50	41.50	42.00	36.50	42.00	487,650	40.454	7.79%
2014-07-02	0	0.770	0.760	0.770	0.750	0.790	7,696,500	5,916,405	0.7687	38.50	38.00	38.50	37.50	39.50	153,930	38.436	-1.28%
2014-06-30	0	0.780	0.770	0.780	0.760	0.790	5,723,000	4,413,885	0.7713	39.00	38.50	39.00	38.00	39.50	114,460	38.563	-1.27%
2014-06-27	0	0.790	0.780	0.790	0.760	0.810	10,861,000	8,446,765	0.7777	39.50	39.00	39.50	38.00	40.50	217,220	38.886	0.00%
2014-06-26	0	0.790	0.790	0.800	0.700	0.790	53,309,000	40,249,765	0.7550	39.50	39.50	40.00	35.00	39.50	1,066,180	37.751	12.86%
2014-06-25	0	0.700	0.680	0.690	0.670	0.800	94,662,541	69,383,720	0.7330	35.00	34.00	34.50	33.50	40.00	1,893,251	36.648	6.06%
2014-06-24	0	0.660	0.650	0.660	0.650	0.800	125,240,000	87,078,615	0.6953	33.00	32.50	33.00	32.50	40.00	2,504,800	34.765	-15.38%
2014-06-23	1	0.780	0.770	0.790	0.750	0.790	6,425,000	4,956,505	0.7714	39.00	38.50	39.50	37.50	39.50	128,500	38.572	5.41%
2014-06-20	0	0.740	0.740	0.750	0.720	0.900	102,857,891	81,089,778	0.7884	37.00	37.00	37.50	36.00	45.00	2,057,158	39.418	-16.85%
2014-06-19	0	0.890	0.890	0.900	0.870	0.950	17,373,500	15,635,235	0.8999	44.50	44.50	45.00	43.50	47.50	347,470	44.997	-5.32%
2014-06-18	0	0.940	0.940	0.950	0.940	0.970	7,612,500	7,247,220	0.9520	47.00	47.00	47.50	47.00	48.50	152,250	47.601	-2.08%
2014-06-17	0	0.960	0.950	0.960	0.920	1.070	21,765,500	21,466,505	0.9863	48.00	47.50	48.00	46.00	53.50	435,310	49.313	-9.43%
2014-06-16	0	1.060	1.050	1.070	1.040	1.190	16,462,500	17,973,675	1.0918	53.00	52.50	53.50	52.00	59.50	329,250	54.590	-8.62%
2014-06-13	0	1.160	1.160	1.170	1.150	1.210	8,347,000	9,784,447	1.1722	58.00	58.00	58.50	57.50	60.50	166,940	58.611	-4.13%
2014-06-12	0	1.210	1.200	1.210	1.140	1.210	5,203,100	6,187,675	1.1892	60.50	60.00	60.50	57.00	60.50	104,062	59.461	0.83%
2014-06-11	0	1.200	1.190	1.200	1.190	1.240	3,077,000	3,746,435	1.2176	60.00	59.50	60.00	59.50	62.00	61,540	60.878	-1.64%
2014-06-10	0	1.220	1.210	1.220	1.200	1.250	12,270,000	15,113,805	1.2318	61.00	60.50	61.00	60.00	62.50	245,400	61.588	1.67%
2014-06-09	0	1.200	1.190	1.200	1.170	1.240	20,468,500	24,849,875	1.2141	60.00	59.50	60.00	58.50	62.00	409,370	60.703	3.45%
2014-06-06	0	1.160	1.160	1.170	1.110	1.180	11,160,500	12,894,155	1.1553	58.00	58.00	58.50	55.50	59.00	223,210	57.767	2.65%
2014-06-05	0	1.130	1.130	1.140	1.050	1.150	15,198,500	16,783,625	1.1043	56.50	56.50	57.00	52.50	57.50	303,970	55.215	5.61%
2014-06-04	0	1.070	1.060	1.070	1.060	1.080	9,239,000	9,860,920	1.0673	53.50	53.00	53.50	53.00	54.00	184,780	53.366	0.00%
2014-06-03	0	1.070	1.060	1.070	1.050	1.080	11,810,000	12,641,870	1.0704	53.50	53.00	53.50	52.50	54.00	236,200	53.522	0.94%
2014-05-30	0	1.060	1.050	1.060	1.010	1.070	5,199,000	5,440,575	1.0465	53.00	52.50	53.00	50.50	53.50	103,980	52.323	4.95%
2014-05-29	0	1.010	1.010	1.020	1.010	1.050	3,527,500	3,610,315	1.0235	50.50	50.50	51.00	50.50	52.50	70,550	51.174	-1.94%
2014-05-28	0	1.030	1.020	1.030	0.960	1.070	19,850,500	20,425,165	1.0289	51.50	51.00	51.50	48.00	53.50	397,010	51.447	4.04%
2014-05-27	0	0.990	0.960	0.990	0.880	0.990	25,446,500	23,494,140	0.9233	49.50	48.00	49.50	44.00	49.50	508,930	46.164	6.45%
2014-05-26	0	0.930	0.920	0.930	0.920	0.960	9,448,000	8,900,845	0.9421	46.50	46.00	46.50	46.00	48.00	188,960	47.104	-1.06%
2014-05-23	0	0.940	0.940	0.950	0.930	0.970	15,676,000	14,909,430	0.9511	47.00	47.00	47.50	46.50	48.50	313,520	47.555	-1.05%
2014-05-22	0	0.950	0.940	0.950	0.930	0.980	13,916,500	13,212,565	0.9494	47.50	47.00	47.50	46.50	49.00	278,330	47.471	-1.04%
2014-05-21	0	0.960	0.960	0.970	0.950	0.990	15,743,500	15,263,895	0.9695	48.00	48.00	48.50	47.50	49.50	314,870	48.477	-1.03%
2014-05-20	0	0.970	0.960	0.970	0.960	1.010	17,157,500	17,046,935	0.9936	48.50	48.00	48.50	48.00	50.50	343,150	49.678	0.00%
2014-05-19	0	0.970	0.950	0.970	0.880	1.010	11,601,000	11,135,095	0.9598	48.50	47.50	48.50	44.00	50.50	232,020	47.992	-1.02%
2014-05-16	0	0.980	0.980	0.990	0.930	1.000	11,247,030	11,102,798	0.9872	49.00	49.00	49.50	46.50	50.00	224,941	49.359	4.26%
2014-05-15	0	0.940	0.930	0.940	0.890	0.960	4,465,500	4,178,620	0.9358	47.00	46.50	47.00	44.50	48.00	89,310	46.788	3.30%
2014-05-14	0	0.910	0.900	0.910	0.890	0.920	2,056,000	1,860,190	0.9048	45.50	45.00	45.50	44.50	46.00	41,120	45.238	0.00%
2014-05-13	0	0.910	0.890	0.910	0.900	0.930	1,623,000	1,472,075	0.9070	45.50	44.50	45.50	45.00	46.50	32,460	45.350	0.00%
2014-05-12	0	0.910	0.910	0.920	0.870	0.940	5,810,000	5,301,700	0.9125	45.50	45.50	46.00	43.50	47.00	116,200	45.626	0.00%
2014-05-09	0	0.910	0.900	0.910	0.830	0.920	8,066,000	7,149,840	0.8864	45.50	45.00	45.50	41.50	46.00	161,320	44.321	8.33%
2014-05-08	0	0.840	0.830	0.840	0.800	0.850	3,620,000	3,021,535	0.8347	42.00	41.50	42.00	40.00	42.50	72,400	41.734	2.44%
2014-05-07	0	0.820	0.800	0.830	0.780	0.840	5,939,500	4,830,950	0.8134	41.00	40.00	41.50	39.00	42.00	118,790	40.668	1.23%
2014-05-05	0	0.810	0.800	0.810	0.790	0.820	1,147,000	916,900	0.7994	40.50	40.00	40.50	39.50	41.00	22,940	39.969	-1.22%
2014-05-02	0	0.820	0.800	0.820	0.800	0.840	2,102,500	1,708,780	0.8127	41.00	40.00	41.00	40.00	42.00	42,050	40.637	2.50%
2014-04-30	0	0.800	0.790	0.800	0.790	0.840	5,614,500	4,548,675	0.8102	40.00	39.50	40.00	39.50	42.00	112,290	40.508	-2.44%
2014-04-29	0	0.820	0.810	0.820	0.790	0.820	2,239,164	1,802,729	0.8051	41.00	40.50	41.00	39.50	41.00	44,783	40.255	1.23%
2014-04-28	0	0.810	0.800	0.810	0.790	0.850	4,932,500	3,970,705	0.8050	40.50	40.00	40.50	39.50	42.50	98,650	40.250	-3.57%
2014-04-25	0	0.840	0.830	0.840	0.800	0.840	6,293,500	5,148,105	0.8180	42.00	41.50	42.00	40.00	42.00	125,870	40.900	-1.18%
2014-04-24	0	0.850	0.840	0.850	0.830	0.900	5,184,500	4,458,060	0.8599	42.50	42.00	42.50	41.50	45.00	103,690	42.994	-2.30%
2014-04-23	0	0.870	0.870	0.880	0.840	0.940	10,486,000	9,225,820	0.8798	43.50	43.50	44.00	42.00	47.00	209,720	43.991	-4.40%
2014-04-22	0	0.910	0.910	0.920	0.890	0.930	2,498,380	2,263,632	0.9060	45.50	45.50	46.00	44.50	46.50	49,968	45.302	0.00%
2014-04-17	0	0.910	0.900	0.920	0.890	0.920	5,026,000	4,551,820	0.9057	45.50	45.00	46.00	44.50	46.00	100,520	45.283	0.00%
2014-04-16	0	0.910	0.900	0.910	0.880	0.920	2,622,500	2,362,170	0.9007	45.50	45.00	45.50	44.00	46.00	52,450	45.037	-1.09%
2014-04-15	0	0.920	0.910	0.930	0.870	0.970	10,955,500	9,961,625	0.9093	46.00	45.50	46.50	43.50	48.50	219,110	45.464	-4.17%
2014-04-14	0	0.960	0.960	0.970	0.960	1.000	3,438,000	3,372,600	0.9810	48.00	48.00	48.50	48.00	50.00	68,760	49.049	-4.00%
2014-04-11	0	1.000	0.980	0.990	0.970	1.000	4,572,500	4,513,570	0.9871	50.00	49.00	49.50	48.50	50.00	91,450	49.356	-1.96%
2014-04-10	0	1.020	1.020	1.030	0.930	1.030	11,296,000	11,045,985	0.9779	51.00	51.00	51.50	46.50	51.50	225,920	48.893	3.03%
2014-04-09	0	0.990	0.990	1.000	0.880	1.010	43,466,000	41,775,570	0.9611	49.50	49.50	50.00	44.00	50.50	869,320	48.055	8.79%
2014-04-08	0	0.910	0.900	0.910	0.740	0.930	107,319,164	88,709,796	0.8266	45.50	45.00	45.50	37.00	46.50	2,146,383	41.330	-2.15%
2014-04-07	0	0.930	0.910	0.920	0.900	1.080	71,968,500	68,005,872	0.9449	46.50	45.50	46.00	45.00	54.00	1,439,370	47.247	-15.45%
2014-04-04	0	1.100	1.090	1.100	1.050	1.190	108,253,500	118,116,202	1.0911	55.00	54.50	55.00	52.50	59.50	2,165,070	54.555	-9.84%
2014-04-03	0	1.220	1.210	1.220	1.220	1.280	11,882,460	14,765,648	1.2426	61.00	60.50	61.00	61.00	64.00	237,649	62.132	-4.69%
2014-04-02	0	1.280	1.260	1.280	1.240	1.280	7,837,042	9,911,903	1.2648	64.00	63.00	64.00	62.00	64.00	156,741	63.238	1.59%
2014-04-01	0	1.260	1.260	1.270	1.240	1.290	8,359,248	10,561,552	1.2635	63.00	63.00	63.50	62.00	64.50	167,185	63.173	-2.33%
2014-03-31	0	1.290	1.280	1.310	1.280	1.380	3,598,500	4,690,970	1.3036	64.50	64.00	65.50	64.00	69.00	71,970	65.180	-4.44%
2014-03-28	0	1.350	1.330	1.350	1.290	1.360	5,290,400	6,969,728	1.3174	67.50	66.50	67.50	64.50	68.00	105,808	65.871	1.50%
2014-03-27	0	1.330	1.320	1.340	1.240	1.380	10,389,000	13,405,610	1.2904	66.50	66.00	67.00	62.00	69.00	207,780	64.518	-1.48%
2014-03-26	0	1.350	1.340	1.350	1.310	1.410	18,441,500	25,181,165	1.3655	67.50	67.00	67.50	65.50	70.50	368,830	68.273	-0.74%
2014-03-25	0	1.360	1.360	1.370	1.350	1.420	4,119,000	5,621,680	1.3648	68.00	68.00	68.50	67.50	71.00	82,380	68.241	-2.16%
2014-03-24	0	1.390	1.390	1.400	1.390	1.460	7,035,000	10,054,742	1.4292	69.50	69.50	70.00	69.50	73.00	140,700	71.462	-2.80%
2014-03-21	0	1.430	1.430	1.450	1.370	1.450	18,083,778	25,590,604	1.4151	71.50	71.50	72.50	68.50	72.50	361,676	70.756	3.62%
2014-03-20	0	1.380	1.380	1.390	1.350	1.440	4,782,000	6,624,990	1.3854	69.00	69.00	69.50	67.50	72.00	95,640	69.270	-4.83%
2014-03-19	0	1.450	1.440	1.450	1.400	1.460	6,069,620	8,764,354	1.4440	72.50	72.00	72.50	70.00	73.00	121,392	72.199	1.40%
2014-03-18	0	1.430	1.420	1.430	1.370	1.440	7,124,000	10,081,525	1.4151	71.50	71.00	71.50	68.50	72.00	142,480	70.757	4.38%
2014-03-17	0	1.370	1.370	1.380	1.300	1.380	5,058,500	6,820,500	1.3483	68.50	68.50	69.00	65.00	69.00	101,170	67.416	-0.72%
2014-03-14	0	1.380	1.370	1.380	1.330	1.380	4,482,000	6,065,155	1.3532	69.00	68.50	69.00	66.50	69.00	89,640	67.661	1.47%
2014-03-13	0	1.360	1.350	1.370	1.350	1.390	3,877,500	5,315,347	1.3708	68.00	67.50	68.50	67.50	69.50	77,550	68.541	-0.73%
2014-03-12	0	1.370	1.370	1.380	1.340	1.380	5,041,206	6,867,721	1.3623	68.50	68.50	69.00	67.00	69.00	100,824	68.116	0.00%
2014-03-11	0	1.370	1.380	1.390	1.330	1.380	6,852,000	9,328,220	1.3614	68.50	69.00	69.50	66.50	69.00	137,040	68.069	2.24%
2014-03-10	0	1.340	1.330	1.340	1.320	1.380	7,792,675	10,570,824	1.3565	67.00	66.50	67.00	66.00	69.00	155,854	67.825	-1.47%
2014-03-07	0	1.360	1.360	1.370	1.280	1.390	15,634,675	21,244,301	1.3588	68.00	68.00	68.50	64.00	69.50	312,694	67.940	2.26%
2014-03-06	0	1.330	1.320	1.330	1.270	1.340	11,736,000	15,324,350	1.3058	66.50	66.00	66.50	63.50	67.00	234,720	65.288	3.10%
2014-03-05	0	1.290	1.290	1.300	1.290	1.380	20,343,000	26,688,902	1.3119	64.50	64.50	65.00	64.50	69.00	406,860	65.597	-5.15%
2014-03-04	0	1.360	1.360	1.370	1.300	1.410	23,026,500	31,154,162	1.3530	68.00	68.00	68.50	65.00	70.50	460,530	67.648	2.26%
2014-03-03	0	1.330	1.320	1.330	1.270	1.390	25,730,000	34,573,592	1.3437	66.50	66.00	66.50	63.50	69.50	514,600	67.185	0.00%
2014-02-28	0	1.330	1.330	1.340	1.320	1.380	9,837,500	13,183,170	1.3401	66.50	66.50	67.00	66.00	69.00	196,750	67.005	-2.92%
2014-02-27	0	1.370	1.370	1.380	1.360	1.420	11,415,000	15,705,550	1.3759	68.50	68.50	69.00	68.00	71.00	228,300	68.793	-2.84%
2014-02-26	0	1.410	1.410	1.420	1.400	1.440	6,887,000	9,824,325	1.4265	70.50	70.50	71.00	70.00	72.00	137,740	71.325	0.00%
2014-02-25	0	1.410	1.410	1.420	1.380	1.450	6,921,500	9,822,660	1.4192	70.50	70.50	71.00	69.00	72.50	138,430	70.958	-1.40%
2014-02-24	0	1.430	1.410	1.420	1.400	1.490	14,799,500	21,223,950	1.4341	71.50	70.50	71.00	70.00	74.50	295,990	71.705	-2.05%
2014-02-21	0	1.460	1.470	1.480	1.430	1.500	8,803,275	12,920,110	1.4676	73.00	73.50	74.00	71.50	75.00	176,066	73.382	-2.01%
2014-02-20	0	1.490	1.480	1.490	1.460	1.600	18,196,500	27,284,120	1.4994	74.50	74.00	74.50	73.00	80.00	363,930	74.971	-4.49%
2014-02-19	0	1.560	1.560	1.570	1.550	1.580	4,962,530	7,777,915	1.5673	78.00	78.00	78.50	77.50	79.00	99,251	78.366	-2.50%
2014-02-18	0	1.600	1.600	1.610	1.540	1.640	16,883,500	27,125,805	1.6066	80.00	80.00	80.50	77.00	82.00	337,670	80.332	2.56%
2014-02-17	0	1.560	1.550	1.560	1.480	1.600	12,220,775	18,948,243	1.5505	78.00	77.50	78.00	74.00	80.00	244,416	77.525	4.70%
2014-02-14	0	1.490	1.490	1.500	1.480	1.520	3,272,000	4,891,495	1.4950	74.50	74.50	75.00	74.00	76.00	65,440	74.748	-0.67%
2014-02-13	0	1.500	1.500	1.510	1.480	1.520	3,538,500	5,315,950	1.5023	75.00	75.00	75.50	74.00	76.00	70,770	75.116	-0.66%
2014-02-12	0	1.510	1.510	1.520	1.500	1.530	3,119,500	4,732,197	1.5170	75.50	75.50	76.00	75.00	76.50	62,390	75.849	0.00%
2014-02-11	0	1.510	1.510	1.520	1.490	1.520	2,756,500	4,152,157	1.5063	75.50	75.50	76.00	74.50	76.00	55,130	75.316	0.00%
2014-02-10	0	1.510	1.500	1.510	1.480	1.530	2,491,500	3,765,195	1.5112	75.50	75.00	75.50	74.00	76.50	49,830	75.561	0.67%
2014-02-07	0	1.500	1.500	1.510	1.480	1.530	3,223,000	4,859,920	1.5079	75.00	75.00	75.50	74.00	76.50	64,460	75.394	2.04%
2014-02-06	0	1.470	1.470	1.480	1.430	1.480	780,000	1,147,140	1.4707	73.50	73.50	74.00	71.50	74.00	15,600	73.535	0.68%
2014-02-05	0	1.460	1.450	1.460	1.450	1.510	2,315,500	3,419,620	1.4768	73.00	72.50	73.00	72.50	75.50	46,310	73.842	-2.01%
2014-02-04	0	1.490	1.490	1.500	1.480	1.540	3,786,500	5,691,300	1.5031	74.50	74.50	75.00	74.00	77.00	75,730	75.153	-3.25%
2014-01-30	0	1.540	1.540	1.550	1.520	1.550	3,014,000	4,638,865	1.5391	77.00	77.00	77.50	76.00	77.50	60,280	76.955	-0.65%
2014-01-29	0	1.550	1.540	1.560	1.530	1.580	5,547,500	8,650,080	1.5593	77.50	77.00	78.00	76.50	79.00	110,950	77.964	1.97%
2014-01-28	0	1.520	1.510	1.520	1.510	1.570	4,676,000	7,177,080	1.5349	76.00	75.50	76.00	75.50	78.50	93,520	76.744	0.66%
2014-01-27	0	1.510	1.510	1.520	1.510	1.570	6,822,500	10,533,445	1.5439	75.50	75.50	76.00	75.50	78.50	136,450	77.196	-4.43%
2014-01-24	0	1.580	1.580	1.590	1.550	1.630	9,201,500	14,730,210	1.6008	79.00	79.00	79.50	77.50	81.50	184,030	80.042	0.64%
2014-01-23	0	1.570	1.570	1.590	1.560	1.590	5,789,500	9,146,200	1.5798	78.50	78.50	79.50	78.00	79.50	115,790	78.990	-1.26%
2014-01-22	0	1.590	1.580	1.600	1.580	1.620	4,398,500	7,002,605	1.5920	79.50	79.00	80.00	79.00	81.00	87,970	79.602	-1.24%
2014-01-21	0	1.610	1.610	1.620	1.580	1.670	5,717,500	9,246,435	1.6172	80.50	80.50	81.00	79.00	83.50	114,350	80.861	0.00%
2014-01-20	0	1.610	1.600	1.620	1.600	1.680	14,302,500	23,553,190	1.6468	80.50	80.00	81.00	80.00	84.00	286,050	82.339	-1.23%
2014-01-17	0	1.630	1.620	1.630	1.540	1.690	23,093,500	37,830,320	1.6381	81.50	81.00	81.50	77.00	84.50	461,870	81.907	5.84%
2014-01-16	0	1.540	1.540	1.550	1.500	1.560	5,168,000	7,914,205	1.5314	77.00	77.00	77.50	75.00	78.00	103,360	76.569	0.00%
2014-01-15	0	1.540	1.530	1.550	1.520	1.570	3,736,000	5,784,635	1.5483	77.00	76.50	77.50	76.00	78.50	74,720	77.417	-1.28%
2014-01-14	0	1.560	1.560	1.570	1.540	1.580	8,208,000	12,785,120	1.5576	78.00	78.00	78.50	77.00	79.00	164,160	77.882	-2.50%
2014-01-13	0	1.600	1.580	1.600	1.590	1.640	4,885,000	7,854,715	1.6079	80.00	79.00	80.00	79.50	82.00	97,700	80.396	-1.23%
2014-01-10	0	1.620	1.610	1.620	1.540	1.670	6,638,500	10,648,642	1.6041	81.00	80.50	81.00	77.00	83.50	132,770	80.204	3.18%
2014-01-09	0	1.570	1.570	1.580	1.560	1.600	3,254,500	5,121,365	1.5736	78.50	78.50	79.00	78.00	80.00	65,090	78.681	-1.26%
2014-01-08	0	1.590	1.590	1.600	1.540	1.600	7,624,500	11,945,095	1.5667	79.50	79.50	80.00	77.00	80.00	152,490	78.334	1.92%
2014-01-07	0	1.560	1.560	1.570	1.530	1.610	3,208,900	5,073,606	1.5811	78.00	78.00	78.50	76.50	80.50	64,178	79.055	-1.89%
2014-01-06	0	1.590	1.590	1.600	1.580	1.600	2,048,000	3,243,520	1.5838	79.50	79.50	80.00	79.00	80.00	40,960	79.188	-2.45%
2014-01-03	0	1.630	1.620	1.630	1.560	1.650	5,845,500	9,516,150	1.6279	81.50	81.00	81.50	78.00	82.50	116,910	81.397	1.24%
2014-01-02	0	1.610	1.600	1.610	1.600	1.680	4,336,000	7,061,935	1.6287	80.50	80.00	80.50	80.00	84.00	86,720	81.434	-5.29%
2013-12-31	0	1.700	1.700	1.710	1.530	1.710	20,882,000	34,340,505	1.6445	85.00	85.00	85.50	76.50	85.50	417,640	82.225	8.28%
2013-12-30	0	1.570	1.570	1.580	1.550	1.590	3,732,000	5,885,195	1.5770	78.50	78.50	79.00	77.50	79.50	74,640	78.848	-1.26%
2013-12-27	0	1.590	1.580	1.590	1.570	1.600	5,606,000	8,928,435	1.5927	79.50	79.00	79.50	78.50	80.00	112,120	79.633	0.63%
2013-12-24	0	1.580	1.580	1.590	1.560	1.610	1,783,500	2,830,055	1.5868	79.00	79.00	79.50	78.00	80.50	35,670	79.340	-1.86%
2013-12-23	0	1.610	1.600	1.610	1.520	1.620	9,318,000	14,775,570	1.5857	80.50	80.00	80.50	76.00	81.00	186,360	79.285	2.55%
2013-12-20	0	1.570	1.550	1.560	1.500	1.580	9,272,000	14,401,100	1.5532	78.50	77.50	78.00	75.00	79.00	185,440	77.659	3.97%
2013-12-19	0	1.510	1.500	1.510	1.500	1.540	4,817,500	7,301,445	1.5156	75.50	75.00	75.50	75.00	77.00	96,350	75.780	0.67%
2013-12-18	0	1.500	1.500	1.510	1.450	1.500	3,118,000	4,620,675	1.4819	75.00	75.00	75.50	72.50	75.00	62,360	74.097	1.35%
2013-12-17	0	1.480	1.480	1.490	1.480	1.520	9,409,500	14,116,240	1.5002	74.00	74.00	74.50	74.00	76.00	188,190	75.011	0.00%
2013-12-16	0	1.480	1.480	1.490	1.440	1.510	10,989,500	16,112,190	1.4661	74.00	74.00	74.50	72.00	75.50	219,790	73.307	0.00%
2013-12-13	0	1.480	1.480	1.490	1.460	1.540	16,241,100	24,270,830	1.4944	74.00	74.00	74.50	73.00	77.00	324,822	74.720	-1.99%
2013-12-12	0	1.510	1.510	1.520	1.490	1.620	17,856,000	27,806,615	1.5573	75.50	75.50	76.00	74.50	81.00	357,120	77.864	-6.79%
2013-12-11	0	1.620	1.620	1.640	1.590	1.670	9,356,000	15,213,805	1.6261	81.00	81.00	82.00	79.50	83.50	187,120	81.305	0.00%
2013-12-10	0	1.620	1.630	1.640	1.580	1.770	30,461,801	50,134,168	1.6458	81.00	81.50	82.00	79.00	88.50	609,236	82.290	-6.36%
2013-12-09	0	1.730	1.720	1.730	1.690	1.800	7,521,500	12,983,145	1.7261	86.50	86.00	86.50	84.50	90.00	150,430	86.307	-2.26%
2013-12-06	0	1.770	1.760	1.770	1.740	1.780	5,031,500	8,837,005	1.7563	88.50	88.00	88.50	87.00	89.00	100,630	87.817	0.00%
2013-12-05	0	1.770	1.760	1.770	1.750	1.810	13,960,000	24,798,745	1.7764	88.50	88.00	88.50	87.50	90.50	279,200	88.821	-2.21%
2013-12-04	0	1.810	1.800	1.810	1.800	1.880	8,308,000	15,227,820	1.8329	90.50	90.00	90.50	90.00	94.00	166,160	91.646	-3.72%
2013-12-03	0	1.880	1.870	1.880	1.750	2.020	47,381,500	91,744,815	1.9363	94.00	93.50	94.00	87.50	101.0	947,630	96.815	5.62%
2013-12-02	0	1.780	1.780	1.790	1.760	1.910	15,618,063	28,760,261	1.8415	89.00	89.00	89.50	88.00	95.50	312,361	92.074	-4.30%
2013-11-29	0	1.860	1.860	1.870	1.840	1.910	4,913,000	9,195,920	1.8718	93.00	93.00	93.50	92.00	95.50	98,260	93.588	-1.59%
2013-11-28	0	1.890	1.880	1.890	1.880	1.970	8,567,000	16,497,725	1.9257	94.50	94.00	94.50	94.00	98.50	171,340	96.286	-4.55%
2013-11-27	0	1.980	1.970	1.980	1.900	1.990	13,214,000	25,811,675	1.9534	99.00	98.50	99.00	95.00	99.50	264,280	97.668	4.21%
2013-11-26	0	1.900	1.880	1.900	1.870	1.930	4,725,500	8,975,445	1.8994	95.00	94.00	95.00	93.50	96.50	94,510	94.968	-0.52%
2013-11-25	0	1.910	1.900	1.920	1.880	1.920	5,670,000	10,779,710	1.9012	95.50	95.00	96.00	94.00	96.00	113,400	95.059	0.00%
2013-11-22	0	1.910	1.890	1.910	1.870	1.910	5,103,500	9,672,800	1.8953	95.50	94.50	95.50	93.50	95.50	102,070	94.766	0.53%
2013-11-21	0	1.900	1.890	1.900	1.870	1.930	6,306,000	11,966,355	1.8976	95.00	94.50	95.00	93.50	96.50	126,120	94.881	-1.55%
2013-11-20	0	1.930	1.920	1.930	1.850	1.940	12,612,000	24,043,135	1.9064	96.50	96.00	96.50	92.50	97.00	252,240	95.318	3.76%
2013-11-19	0	1.860	1.860	1.870	1.830	1.890	8,114,500	15,065,975	1.8567	93.00	93.00	93.50	91.50	94.50	162,290	92.834	0.00%
2013-11-18	0	1.860	1.860	1.880	1.840	1.960	19,639,000	37,434,885	1.9062	93.00	93.00	94.00	92.00	98.00	392,780	95.308	-1.59%
2013-11-15	0	1.890	1.890	1.900	1.750	1.910	10,369,500	19,083,830	1.8404	94.50	94.50	95.00	87.50	95.50	207,390	92.019	6.78%
2013-11-14	0	1.770	1.760	1.770	1.700	1.800	4,430,500	7,783,760	1.7569	88.50	88.00	88.50	85.00	90.00	88,610	87.843	2.31%
2013-11-13	0	1.730	1.720	1.730	1.720	1.820	7,151,500	12,588,715	1.7603	86.50	86.00	86.50	86.00	91.00	143,030	88.015	-4.95%
2013-11-12	0	1.820	1.820	1.830	1.820	1.890	5,696,000	10,461,390	1.8366	91.00	91.00	91.50	91.00	94.50	113,920	91.831	-2.15%
2013-11-11	0	1.860	1.860	1.870	1.860	1.970	15,755,000	29,745,915	1.8880	93.00	93.00	93.50	93.00	98.50	315,100	94.402	-5.58%
2013-11-08	0	1.970	1.960	1.970	1.960	2.010	9,507,000	18,925,105	1.9906	98.50	98.00	98.50	98.00	100.5	190,140	99.532	-1.50%
2013-11-07	0	2.000	1.990	2.000	1.900	2.040	15,665,000	31,287,132	1.9973	100.0	99.50	100.0	95.00	102.0	313,300	99.863	2.04%
2013-11-06	0	1.960	1.960	1.970	1.950	2.030	14,763,500	29,399,680	1.9914	98.00	98.00	98.50	97.50	101.5	295,270	99.569	-0.51%
2013-11-05	0	1.970	1.970	1.980	1.880	2.020	13,221,693	26,077,188	1.9723	98.50	98.50	99.00	94.00	101.0	264,434	98.615	1.03%
2013-11-04	0	1.950	1.950	1.960	1.800	1.950	16,819,500	31,997,235	1.9024	97.50	97.50	98.00	90.00	97.50	336,390	95.119	7.73%
2013-11-01	0	1.810	1.800	1.810	1.720	1.820	8,858,500	15,740,320	1.7769	90.50	90.00	90.50	86.00	91.00	177,170	88.843	5.23%
2013-10-31	0	1.720	1.720	1.730	1.680	1.770	9,141,700	15,792,110	1.7275	86.00	86.00	86.50	84.00	88.50	182,834	86.374	-1.71%
2013-10-30	0	1.750	1.740	1.750	1.680	1.770	12,360,500	21,375,712	1.7294	87.50	87.00	87.50	84.00	88.50	247,210	86.468	5.42%
2013-10-29	0	1.660	1.660	1.670	1.660	1.710	1,655,500	2,776,690	1.6773	83.00	83.00	83.50	83.00	85.50	33,110	83.863	-1.19%
2013-10-28	0	1.680	1.680	1.690	1.650	1.710	4,416,000	7,413,545	1.6788	84.00	84.00	84.50	82.50	85.50	88,320	83.940	1.20%
2013-10-25	0	1.660	1.660	1.670	1.650	1.690	3,349,000	5,571,990	1.6638	83.00	83.00	83.50	82.50	84.50	66,980	83.189	-0.60%
2013-10-24	0	1.670	1.670	1.690	1.660	1.690	1,255,000	2,098,002	1.6717	83.50	83.50	84.50	83.00	84.50	25,100	83.586	0.60%
2013-10-23	0	1.660	1.650	1.670	1.660	1.720	4,646,500	7,801,692	1.6790	83.00	82.50	83.50	83.00	86.00	92,930	83.952	-1.78%
2013-10-22	0	1.690	1.680	1.690	1.670	1.710	4,307,000	7,241,870	1.6814	84.50	84.00	84.50	83.50	85.50	86,140	84.071	-0.59%
2013-10-21	0	1.700	1.690	1.700	1.670	1.740	10,400,000	17,606,230	1.6929	85.00	84.50	85.00	83.50	87.00	208,000	84.645	-2.30%
2013-10-18	0	1.740	1.730	1.740	1.730	1.820	2,188,000	3,859,620	1.7640	87.00	86.50	87.00	86.50	91.00	43,760	88.200	-2.79%
2013-10-17	0	1.790	1.790	1.800	1.730	1.810	4,668,500	8,279,680	1.7735	89.50	89.50	90.00	86.50	90.50	93,370	88.676	3.47%
2013-10-16	0	1.730	1.720	1.740	1.700	1.740	3,095,000	5,346,150	1.7274	86.50	86.00	87.00	85.00	87.00	61,900	86.368	-0.57%
2013-10-15	0	1.740	1.730	1.740	1.720	1.750	4,483,500	7,766,115	1.7322	87.00	86.50	87.00	86.00	87.50	89,670	86.608	-1.69%
2013-10-11	0	1.770	1.760	1.770	1.700	1.810	11,288,727	19,576,150	1.7341	88.50	88.00	88.50	85.00	90.50	225,775	86.707	0.00%
2013-10-10	0	1.770	1.770	1.790	1.760	1.840	5,105,000	9,131,690	1.7888	88.50	88.50	89.50	88.00	92.00	102,100	89.439	-2.75%
2013-10-09	0	1.820	1.820	1.830	1.810	1.830	2,191,500	3,989,205	1.8203	91.00	91.00	91.50	90.50	91.50	43,830	91.015	-0.55%
2013-10-08	0	1.830	1.830	1.840	1.820	1.840	1,767,500	3,239,700	1.8329	91.50	91.50	92.00	91.00	92.00	35,350	91.646	0.55%
2013-10-07	0	1.820	1.820	1.840	1.810	1.850	2,693,000	4,920,790	1.8273	91.00	91.00	92.00	90.50	92.50	53,860	91.363	-2.15%
2013-10-04	0	1.860	1.850	1.860	1.810	1.880	2,370,500	4,376,640	1.8463	93.00	92.50	93.00	90.50	94.00	47,410	92.315	-1.06%
2013-10-03	0	1.880	1.860	1.880	1.850	1.920	4,705,000	8,809,630	1.8724	94.00	93.00	94.00	92.50	96.00	94,100	93.620	0.00%
2013-10-02	0	1.880	1.860	1.880	1.840	1.920	5,182,000	9,752,800	1.8821	94.00	93.00	94.00	92.00	96.00	103,640	94.103	2.17%
2013-09-30	0	1.840	1.830	1.860	1.830	1.900	3,777,000	7,009,505	1.8558	92.00	91.50	93.00	91.50	95.00	75,540	92.792	-3.66%
2013-09-27	0	1.910	1.900	1.910	1.880	1.910	2,096,600	3,976,994	1.8969	95.50	95.00	95.50	94.00	95.50	41,932	94.844	1.06%
2013-09-26	0	1.890	1.890	1.900	1.830	1.950	3,362,000	6,330,815	1.8831	94.50	94.50	95.00	91.50	97.50	67,240	94.153	-1.05%
2013-09-25	0	1.910	1.900	1.920	1.880	1.950	9,246,120	17,683,588	1.9125	95.50	95.00	96.00	94.00	97.50	184,922	95.627	-1.04%
2013-09-24	0	1.930	1.920	1.940	1.870	1.940	3,881,500	7,447,745	1.9188	96.50	96.00	97.00	93.50	97.00	77,630	95.939	2.66%
2013-09-23	0	1.880	1.880	1.890	1.820	1.890	2,011,000	3,732,405	1.8560	94.00	94.00	94.50	91.00	94.50	40,220	92.800	0.00%
2013-09-19	0	1.880	1.870	1.880	1.810	1.900	10,258,500	19,149,870	1.8667	94.00	93.50	94.00	90.50	95.00	205,170	93.337	1.08%
2013-09-18	0	1.860	1.850	1.860	1.850	1.930	6,012,500	11,243,135	1.8700	93.00	92.50	93.00	92.50	96.50	120,250	93.498	-2.62%
2013-09-17	0	1.910	1.900	1.920	1.900	1.960	1,880,000	3,613,060	1.9218	95.50	95.00	96.00	95.00	98.00	37,600	96.092	-2.05%
2013-09-16	0	1.950	1.950	1.960	1.940	2.020	2,798,500	5,512,050	1.9696	97.50	97.50	98.00	97.00	101.0	55,970	98.482	1.04%
2013-09-13	0	1.930	1.930	1.940	1.900	1.960	4,124,500	7,908,025	1.9173	96.50	96.50	97.00	95.00	98.00	82,490	95.866	-2.03%
2013-09-12	0	1.970	1.960	1.970	1.950	2.000	2,296,000	4,532,845	1.9742	98.50	98.00	98.50	97.50	100.0	45,920	98.712	0.00%
2013-09-11	0	1.970	1.970	1.980	1.950	1.990	2,804,500	5,520,840	1.9686	98.50	98.50	99.00	97.50	99.50	56,090	98.428	-0.51%
2013-09-10	0	1.980	1.980	1.990	1.950	2.050	4,350,500	8,655,570	1.9896	99.00	99.00	99.50	97.50	102.5	87,010	99.478	-1.49%
2013-09-09	0	2.010	2.010	2.020	1.980	2.110	27,822,000	56,244,730	2.0216	100.5	100.5	101.0	99.00	105.5	556,440	101.08	1.52%
2013-09-06	0	1.980	1.980	1.990	1.970	2.010	4,657,500	9,246,965	1.9854	99.00	99.00	99.50	98.50	100.5	93,150	99.270	-1.49%
2013-09-05	0	2.010	2.010	2.020	1.950	2.020	15,061,500	30,076,700	1.9969	100.5	100.5	101.0	97.50	101.0	301,230	99.846	1.52%
2013-09-04	0	1.980	1.960	1.980	1.840	2.010	11,957,000	23,326,735	1.9509	99.00	98.00	99.00	92.00	100.5	239,140	97.544	4.76%
2013-09-03	0	1.890	1.900	1.910	1.860	1.910	5,561,500	10,493,810	1.8869	94.50	95.00	95.50	93.00	95.50	111,230	94.343	1.61%
2013-09-02	0	1.860	1.860	1.870	1.840	1.910	9,078,500	17,075,400	1.8809	93.00	93.00	93.50	92.00	95.50	181,570	94.043	1.09%
2013-08-30	0	1.840	1.830	1.840	1.770	1.850	4,201,000	7,640,580	1.8188	92.00	91.50	92.00	88.50	92.50	84,020	90.938	2.79%
2013-08-29	0	1.790	1.790	1.800	1.690	1.800	9,567,500	16,894,887	1.7659	89.50	89.50	90.00	84.50	90.00	191,350	88.293	4.07%
2013-08-28	0	1.720	1.710	1.720	1.650	1.770	11,506,530	19,531,231	1.6974	86.00	85.50	86.00	82.50	88.50	230,131	84.870	-3.37%
2013-08-27	0	1.780	1.770	1.780	1.780	1.820	1,587,000	2,842,085	1.7909	89.00	88.50	89.00	89.00	91.00	31,740	89.543	-2.20%
2013-08-26	0	1.820	1.810	1.820	1.800	1.860	2,894,000	5,260,895	1.8179	91.00	90.50	91.00	90.00	93.00	57,880	90.893	0.55%
2013-08-23	0	1.810	1.790	1.810	1.790	1.870	2,443,000	4,446,910	1.8203	90.50	89.50	90.50	89.50	93.50	48,860	91.013	-2.16%
2013-08-22	0	1.850	1.840	1.850	1.720	1.870	16,987,500	30,938,935	1.8213	92.50	92.00	92.50	86.00	93.50	339,750	91.064	3.93%
2013-08-21	0	1.780	1.770	1.780	1.750	1.800	2,490,500	4,423,960	1.7763	89.00	88.50	89.00	87.50	90.00	49,810	88.817	-1.11%
2013-08-20	0	1.800	1.800	1.810	1.750	1.820	4,817,500	8,601,480	1.7855	90.00	90.00	90.50	87.50	91.00	96,350	89.273	0.56%
2013-08-19	0	1.790	1.790	1.800	1.750	1.910	10,110,500	18,446,645	1.8245	89.50	89.50	90.00	87.50	95.50	202,210	91.225	-5.29%
2013-08-16	0	1.890	1.890	1.900	1.880	1.960	9,818,000	18,774,600	1.9123	94.50	94.50	95.00	94.00	98.00	196,360	95.613	-2.58%
2013-08-15	0	1.940	1.930	1.940	1.800	1.970	29,009,000	55,961,335	1.9291	97.00	96.50	97.00	90.00	98.50	580,180	96.455	3.19%
2013-08-13	0	1.880	1.870	1.880	1.720	1.900	13,479,280	24,718,132	1.8338	94.00	93.50	94.00	86.00	95.00	269,586	91.689	6.82%
2013-08-12	0	1.760	1.760	1.770	1.700	1.780	5,367,440	9,441,303	1.7590	88.00	88.00	88.50	85.00	89.00	107,349	87.950	0.57%
2013-08-09	0	1.750	1.740	1.750	1.710	1.800	7,076,000	12,401,500	1.7526	87.50	87.00	87.50	85.50	90.00	141,520	87.631	-2.78%
2013-08-08	0	1.800	1.790	1.800	1.670	1.800	15,143,000	26,666,825	1.7610	90.00	89.50	90.00	83.50	90.00	302,860	88.050	4.05%
2013-08-07	0	1.730	1.730	1.750	1.630	1.780	11,636,500	20,017,100	1.7202	86.50	86.50	87.50	81.50	89.00	232,730	86.010	2.37%
2013-08-06	0	1.690	1.680	1.690	1.580	1.700	7,270,000	12,032,600	1.6551	84.50	84.00	84.50	79.00	85.00	145,400	82.755	4.32%
2013-08-05	0	1.620	1.600	1.610	1.500	1.660	7,937,000	12,708,135	1.6011	81.00	80.00	80.50	75.00	83.00	158,740	80.056	5.19%
2013-08-02	0	1.540	1.530	1.540	1.510	1.550	2,466,500	3,796,090	1.5391	77.00	76.50	77.00	75.50	77.50	49,330	76.953	2.67%
2013-08-01	0	1.500	1.500	1.510	1.490	1.540	2,403,500	3,620,630	1.5064	75.00	75.00	75.50	74.50	77.00	48,070	75.320	0.00%
2013-07-31	0	1.500	1.490	1.500	1.490	1.520	1,326,000	1,991,060	1.5016	75.00	74.50	75.00	74.50	76.00	26,520	75.078	-0.66%
2013-07-30	0	1.510	1.500	1.510	1.490	1.530	1,707,500	2,572,885	1.5068	75.50	75.00	75.50	74.50	76.50	34,150	75.341	-0.66%
2013-07-29	0	1.520	1.510	1.520	1.490	1.540	1,390,000	2,094,340	1.5067	76.00	75.50	76.00	74.50	77.00	27,800	75.336	-1.30%
2013-07-26	0	1.540	1.530	1.550	1.530	1.580	1,784,500	2,750,300	1.5412	77.00	76.50	77.50	76.50	79.00	35,690	77.061	-1.91%
2013-07-25	0	1.570	1.560	1.570	1.520	1.580	1,509,000	2,334,025	1.5467	78.50	78.00	78.50	76.00	79.00	30,180	77.337	1.29%
2013-07-24	0	1.550	1.550	1.560	1.530	1.610	2,466,500	3,848,160	1.5602	77.50	77.50	78.00	76.50	80.50	49,330	78.009	-3.13%
2013-07-23	0	1.600	1.590	1.600	1.540	1.610	3,320,500	5,243,695	1.5792	80.00	79.50	80.00	77.00	80.50	66,410	78.959	4.58%
2013-07-22	0	1.530	1.520	1.530	1.500	1.540	508,500	771,965	1.5181	76.50	76.00	76.50	75.00	77.00	10,170	75.906	-0.65%
2013-07-19	0	1.540	1.530	1.540	1.520	1.570	2,462,000	3,788,605	1.5388	77.00	76.50	77.00	76.00	78.50	49,240	76.942	-0.65%
2013-07-18	0	1.550	1.540	1.550	1.520	1.560	1,363,500	2,092,815	1.5349	77.50	77.00	77.50	76.00	78.00	27,270	76.744	-1.27%
2013-07-17	0	1.570	1.570	1.600	1.570	1.610	1,726,000	2,740,990	1.5881	78.50	78.50	80.00	78.50	80.50	34,520	79.403	-1.26%
2013-07-16	0	1.590	1.590	1.610	1.570	1.620	1,830,000	2,924,195	1.5979	79.50	79.50	80.50	78.50	81.00	36,600	79.896	-1.24%
2013-07-15	0	1.610	1.610	1.620	1.570	1.630	2,890,500	4,631,090	1.6022	80.50	80.50	81.00	78.50	81.50	57,810	80.109	1.26%
2013-07-12	0	1.590	1.590	1.600	1.570	1.640	4,449,500	7,138,735	1.6044	79.50	79.50	80.00	78.50	82.00	88,990	80.220	2.58%
2013-07-11	0	1.550	1.540	1.560	1.400	1.580	7,253,000	10,846,845	1.4955	77.50	77.00	78.00	70.00	79.00	145,060	74.775	10.71%
2013-07-10	0	1.400	1.390	1.400	1.380	1.420	6,384,500	8,928,615	1.3985	70.00	69.50	70.00	69.00	71.00	127,690	69.924	-1.41%
2013-07-09	0	1.420	1.400	1.430	1.400	1.450	1,944,500	2,772,630	1.4259	71.00	70.00	71.50	70.00	72.50	38,890	71.294	-2.07%
2013-07-08	0	1.450	1.450	1.460	1.450	1.500	1,324,500	1,937,430	1.4628	72.50	72.50	73.00	72.50	75.00	26,490	73.138	-3.33%
2013-07-05	0	1.500	1.480	1.500	1.470	1.510	2,283,000	3,389,800	1.4848	75.00	74.00	75.00	73.50	75.50	45,660	74.240	2.04%
2013-07-04	0	1.470	1.470	1.480	1.450	1.500	1,495,500	2,217,690	1.4829	73.50	73.50	74.00	72.50	75.00	29,910	74.145	-1.34%
2013-07-03	0	1.490	1.460	1.500	1.430	1.550	1,901,082	2,825,887	1.4865	74.50	73.00	75.00	71.50	77.50	38,022	74.323	-2.61%
2013-07-02	0	1.530	1.520	1.530	1.500	1.550	2,015,000	3,067,630	1.5224	76.50	76.00	76.50	75.00	77.50	40,300	76.120	-1.29%
2013-06-28	0	1.550	1.550	1.560	1.540	1.580	2,815,500	4,368,375	1.5515	77.50	77.50	78.00	77.00	79.00	56,310	77.577	-0.64%
2013-06-27	0	1.560	1.550	1.560	1.540	1.590	2,951,500	4,603,095	1.5596	78.00	77.50	78.00	77.00	79.50	59,030	77.979	0.00%
2013-06-26	0	1.560	1.550	1.560	1.540	1.630	5,241,500	8,186,090	1.5618	78.00	77.50	78.00	77.00	81.50	104,830	78.089	-3.11%
2013-06-25	0	1.610	1.610	1.620	1.520	1.650	4,366,500	6,884,305	1.5766	80.50	80.50	81.00	76.00	82.50	87,330	78.831	0.00%
2013-06-24	0	1.610	1.610	1.620	1.610	1.670	1,409,000	2,291,155	1.6261	80.50	80.50	81.00	80.50	83.50	28,180	81.304	-5.29%
2013-06-21	0	1.700	1.690	1.700	1.600	1.710	6,660,000	11,007,440	1.6528	85.00	84.50	85.00	80.00	85.50	133,200	82.638	1.80%
2013-06-20	0	1.670	1.680	1.690	1.620	1.700	4,195,500	6,895,755	1.6436	83.50	84.00	84.50	81.00	85.00	83,910	82.180	-2.34%
2013-06-19	0	1.710	1.700	1.710	1.700	1.830	6,110,000	10,633,565	1.7404	85.50	85.00	85.50	85.00	91.50	122,200	87.018	-6.56%
2013-06-18	0	1.830	1.820	1.830	1.810	1.840	1,318,500	2,405,610	1.8245	91.50	91.00	91.50	90.50	92.00	26,370	91.225	0.00%
2013-06-17	0	1.830	1.830	1.840	1.820	1.850	810,000	1,484,140	1.8323	91.50	91.50	92.00	91.00	92.50	16,200	91.614	-1.08%
2013-06-14	0	1.850	1.850	1.860	1.810	1.860	2,653,500	4,846,685	1.8265	92.50	92.50	93.00	90.50	93.00	53,070	91.326	0.54%
2013-06-13	0	1.840	1.830	1.840	1.790	1.850	9,517,000	17,227,255	1.8102	92.00	91.50	92.00	89.50	92.50	190,340	90.508	-1.08%
2013-06-11	0	1.860	1.850	1.880	1.840	1.880	1,722,000	3,196,625	1.8563	93.00	92.50	94.00	92.00	94.00	34,440	92.817	-1.59%
2013-06-10	0	1.890	1.880	1.890	1.850	1.900	2,123,000	3,975,690	1.8727	94.50	94.00	94.50	92.50	95.00	42,460	93.634	0.00%
2013-06-07	0	1.890	1.890	1.900	1.820	1.900	5,739,500	10,627,985	1.8517	94.50	94.50	95.00	91.00	95.00	114,790	92.586	1.61%
2013-06-06	0	1.860	1.860	1.870	1.810	1.860	7,763,500	14,279,235	1.8393	93.00	93.00	93.50	90.50	93.00	155,270	91.964	-0.53%
2013-06-05	0	1.870	1.850	1.870	1.850	1.870	3,245,000	6,043,860	1.8625	93.50	92.50	93.50	92.50	93.50	64,900	93.126	-1.06%
2013-06-04	0	1.890	1.870	1.890	1.860	1.890	3,315,000	6,217,935	1.8757	94.50	93.50	94.50	93.00	94.50	66,300	93.785	0.00%
2013-06-03	0	1.890	1.890	1.900	1.860	1.900	3,286,000	6,178,700	1.8803	94.50	94.50	95.00	93.00	95.00	65,720	94.016	-0.53%
2013-05-31	0	1.900	1.900	1.910	1.870	1.910	4,944,000	9,338,885	1.8889	95.00	95.00	95.50	93.50	95.50	98,880	94.447	0.53%
2013-05-30	0	1.890	1.870	1.890	1.860	1.900	5,735,262	10,771,560	1.8781	94.50	93.50	94.50	93.00	95.00	114,705	93.906	-0.53%
2013-05-29	0	1.900	1.900	1.910	1.870	1.920	3,650,500	6,898,635	1.8898	95.00	95.00	95.50	93.50	96.00	73,010	94.489	0.00%
2013-05-28	0	1.900	1.900	1.910	1.870	1.920	1,878,000	3,574,295	1.9032	95.00	95.00	95.50	93.50	96.00	37,560	95.162	-0.52%
2013-05-27	0	1.910	1.910	1.920	1.860	1.930	6,869,500	12,942,080	1.8840	95.50	95.50	96.00	93.00	96.50	137,390	94.200	-1.04%
2013-05-24	0	1.930	1.930	1.940	1.910	1.960	2,320,500	4,493,445	1.9364	96.50	96.50	97.00	95.50	98.00	46,410	96.821	-0.52%
2013-05-23	0	1.940	1.930	1.940	1.900	1.980	2,942,500	5,691,585	1.9343	97.00	96.50	97.00	95.00	99.00	58,850	96.713	1.04%
2013-05-22	0	1.920	1.920	1.930	1.900	1.970	1,674,000	3,225,825	1.9270	96.00	96.00	96.50	95.00	98.50	33,480	96.351	-1.54%
2013-05-21	0	1.950	1.950	1.960	1.950	1.980	2,181,500	4,276,270	1.9602	97.50	97.50	98.00	97.50	99.00	43,630	98.012	-1.02%
2013-05-20	0	1.970	1.960	1.980	1.970	2.020	4,260,000	8,496,290	1.9944	98.50	98.00	99.00	98.50	101.0	85,200	99.722	-0.51%
2013-05-16	0	1.980	1.960	1.970	1.900	2.010	6,732,500	13,255,750	1.9689	99.00	98.00	98.50	95.00	100.5	134,650	98.446	4.21%
2013-05-15	0	1.900	1.890	1.900	1.890	1.940	5,065,500	9,718,090	1.9185	95.00	94.50	95.00	94.50	97.00	101,310	95.924	0.53%
2013-05-14	0	1.890	1.880	1.890	1.890	2.020	10,149,000	19,492,720	1.9207	94.50	94.00	94.50	94.50	101.0	202,980	96.033	-5.50%
2013-05-13	0	2.000	1.990	2.000	1.990	2.060	3,249,840	6,577,485	2.0239	100.0	99.50	100.0	99.50	103.0	64,997	101.20	-0.99%
2013-05-10	0	2.020	2.010	2.040	2.010	2.060	3,840,000	7,801,320	2.0316	101.0	100.5	102.0	100.5	103.0	76,800	101.58	-0.98%
2013-05-09	0	2.040	2.030	2.040	2.010	2.050	5,517,500	11,190,390	2.0282	102.0	101.5	102.0	100.5	102.5	110,350	101.41	0.99%
2013-05-08	0	2.020	2.020	2.030	2.000	2.110	9,540,500	19,445,150	2.0382	101.0	101.0	101.5	100.0	105.5	190,810	101.91	-3.35%
2013-05-07	0	2.090	2.080	2.090	1.980	2.100	13,375,000	27,524,340	2.0579	104.5	104.0	104.5	99.00	105.0	267,500	102.89	5.56%
2013-05-06	0	1.980	1.970	1.990	1.960	2.000	4,751,500	9,428,125	1.9842	99.00	98.50	99.50	98.00	100.0	95,030	99.212	1.54%
2013-05-03	0	1.950	1.940	1.950	1.920	1.980	7,820,000	15,249,235	1.9500	97.50	97.00	97.50	96.00	99.00	156,400	97.502	2.09%
2013-05-02	0	1.910	1.900	1.910	1.860	1.910	8,968,500	16,907,052	1.8852	95.50	95.00	95.50	93.00	95.50	179,370	94.258	0.53%
2013-04-30	0	1.900	1.900	1.910	1.880	1.920	4,083,762	7,746,968	1.8970	95.00	95.00	95.50	94.00	96.00	81,675	94.851	0.00%
2013-04-29	0	1.900	1.900	1.910	1.880	1.930	3,945,500	7,481,325	1.8962	95.00	95.00	95.50	94.00	96.50	78,910	94.808	-0.52%
2013-04-26	0	1.910	1.900	1.910	1.890	1.930	4,621,500	8,818,255	1.9081	95.50	95.00	95.50	94.50	96.50	92,430	95.405	-0.52%
2013-04-25	0	1.920	1.910	1.920	1.900	1.960	4,536,500	8,765,765	1.9323	96.00	95.50	96.00	95.00	98.00	90,730	96.614	0.52%
2013-04-24	0	1.910	1.900	1.910	1.870	1.920	6,834,500	12,930,485	1.8919	95.50	95.00	95.50	93.50	96.00	136,690	94.597	0.53%
2013-04-23	0	1.900	1.900	1.920	1.850	1.920	6,549,000	12,333,880	1.8833	95.00	95.00	96.00	92.50	96.00	130,980	94.166	-0.52%
2013-04-22	0	1.910	1.910	1.920	1.880	1.940	4,394,000	8,358,975	1.9024	95.50	95.50	96.00	94.00	97.00	87,880	95.118	-0.52%
2013-04-19	0	1.920	1.920	1.930	1.880	1.930	4,804,500	9,142,045	1.9028	96.00	96.00	96.50	94.00	96.50	96,090	95.140	1.05%
2013-04-18	0	1.900	1.900	1.910	1.860	1.940	10,862,500	20,550,425	1.8919	95.00	95.00	95.50	93.00	97.00	217,250	94.593	-2.56%
2013-04-17	0	1.950	1.950	1.960	1.940	2.090	8,628,500	17,397,720	2.0163	97.50	97.50	98.00	97.00	104.5	172,570	100.82	-2.01%
2013-04-16	0	1.990	1.970	1.990	1.910	2.040	5,731,000	11,373,670	1.9846	99.50	98.50	99.50	95.50	102.0	114,620	99.229	-0.50%
2013-04-15	0	2.000	2.000	2.020	1.980	2.200	5,491,500	11,184,390	2.0367	100.0	100.0	101.0	99.00	110.0	109,830	101.83	-5.21%
2013-04-12	0	2.110	2.100	2.120	2.080	2.250	10,967,000	23,866,515	2.1762	105.5	105.0	106.0	104.0	112.5	219,340	108.81	-1.40%
2013-04-11	0	2.140	2.140	2.160	1.940	2.160	13,354,500	27,765,635	2.0791	107.0	107.0	108.0	97.00	108.0	267,090	103.96	10.31%
2013-04-10	0	1.940	1.940	1.950	1.920	1.980	2,686,000	5,236,780	1.9497	97.00	97.00	97.50	96.00	99.00	53,720	97.483	2.11%
2013-04-09	0	1.900	1.900	1.910	1.870	1.930	4,128,500	7,825,840	1.8956	95.00	95.00	95.50	93.50	96.50	82,570	94.778	0.00%
2013-04-08	0	1.900	1.900	1.910	1.830	1.920	7,504,500	14,032,460	1.8699	95.00	95.00	95.50	91.50	96.00	150,090	93.494	0.00%
2013-04-05	0	1.900	1.900	1.910	1.800	1.900	12,777,500	23,685,525	1.8537	95.00	95.00	95.50	90.00	95.00	255,550	92.685	0.00%
2013-04-03	0	1.900	1.900	1.910	1.840	1.960	13,166,000	25,007,215	1.8994	95.00	95.00	95.50	92.00	98.00	263,320	94.969	-2.56%
2013-04-02	0	1.950	1.940	1.950	1.930	2.050	7,780,000	15,411,558	1.9809	97.50	97.00	97.50	96.50	102.5	155,600	99.046	-5.80%
2013-03-28	0	2.070	2.060	2.070	2.040	2.100	4,116,000	8,479,425	2.0601	103.5	103.0	103.5	102.0	105.0	82,320	103.01	-2.36%
2013-03-27	0	2.120	2.120	2.140	2.070	2.190	4,295,500	9,137,605	2.1273	106.0	106.0	107.0	103.5	109.5	85,910	106.36	1.92%
2013-03-26	0	2.080	2.080	2.100	2.050	2.150	6,262,500	13,078,165	2.0883	104.0	104.0	105.0	102.5	107.5	125,250	104.42	-2.80%
2013-03-25	0	2.140	2.130	2.140	2.110	2.190	3,272,416	7,016,731	2.1442	107.0	106.5	107.0	105.5	109.5	65,448	107.21	-0.93%
2013-03-22	0	2.160	2.150	2.160	2.130	2.200	4,461,000	9,629,790	2.1587	108.0	107.5	108.0	106.5	110.0	89,220	107.93	-2.26%
2013-03-21	0	2.210	2.200	2.210	2.180	2.240	5,441,500	11,991,415	2.2037	110.5	110.0	110.5	109.0	112.0	108,830	110.18	1.84%
2013-03-20	0	2.170	2.160	2.180	2.110	2.200	9,177,500	19,853,725	2.1633	108.5	108.0	109.0	105.5	110.0	183,550	108.17	-1.36%
2013-03-19	0	2.200	2.200	2.210	2.180	2.260	7,088,500	15,622,475	2.2039	110.0	110.0	110.5	109.0	113.0	141,770	110.20	0.46%
2013-03-18	0	2.190	2.190	2.200	2.160	2.320	13,371,500	29,513,387	2.2072	109.5	109.5	110.0	108.0	116.0	267,430	110.36	-9.13%
2013-03-15	0	2.410	2.410	2.420	2.400	2.490	2,954,000	7,218,255	2.4436	120.5	120.5	121.0	120.0	124.5	59,080	122.18	-2.43%
2013-03-14	0	2.470	2.470	2.480	2.380	2.500	6,973,000	16,976,825	2.4347	123.5	123.5	124.0	119.0	125.0	139,460	121.73	0.82%
2013-03-13	0	2.450	2.450	2.460	2.440	2.620	14,427,500	36,124,112	2.5038	122.5	122.5	123.0	122.0	131.0	288,550	125.19	-6.13%
2013-03-12	0	2.610	2.610	2.620	2.590	2.690	8,470,500	22,178,927	2.6184	130.5	130.5	131.0	129.5	134.5	169,410	130.92	-2.61%
2013-03-11	0	2.680	2.670	2.690	2.670	2.780	10,719,000	29,485,200	2.7507	134.0	133.5	134.5	133.5	139.0	214,380	137.54	-1.11%
2013-03-08	0	2.710	2.700	2.720	2.620	2.730	10,714,500	28,747,610	2.6831	135.5	135.0	136.0	131.0	136.5	214,290	134.15	3.83%
2013-03-07	0	2.610	2.600	2.620	2.570	2.640	8,090,000	21,103,215	2.6086	130.5	130.0	131.0	128.5	132.0	161,800	130.43	0.77%
2013-03-06	0	2.590	2.570	2.580	2.570	2.640	10,528,400	27,376,206	2.6002	129.5	128.5	129.0	128.5	132.0	210,568	130.01	0.00%
2013-03-05	0	2.590	2.580	2.600	2.580	2.650	8,023,500	20,899,391	2.6048	129.5	129.0	130.0	129.0	132.5	160,470	130.24	-0.77%
2013-03-04	0	2.610	2.610	2.630	2.610	2.690	3,300,500	8,694,214	2.6342	130.5	130.5	131.5	130.5	134.5	66,010	131.71	-2.97%
2013-03-01	0	2.690	2.680	2.690	2.600	2.740	8,900,500	23,923,267	2.6879	134.5	134.0	134.5	130.0	137.0	178,010	134.39	1.51%
2013-02-28	0	2.650	2.640	2.650	2.590	2.670	8,333,850	22,013,258	2.6414	132.5	132.0	132.5	129.5	133.5	166,677	132.07	2.71%
2013-02-27	0	2.580	2.570	2.580	2.570	2.670	13,594,000	35,460,450	2.6085	129.0	128.5	129.0	128.5	133.5	271,880	130.43	-1.90%
2013-02-26	0	2.630	2.630	2.650	2.600	2.780	20,148,000	53,676,680	2.6641	131.5	131.5	132.5	130.0	139.0	402,960	133.21	-5.40%
2013-02-25	0	2.780	2.780	2.790	2.760	2.790	4,126,500	11,456,345	2.7763	139.0	139.0	139.5	138.0	139.5	82,530	138.81	-1.42%
2013-02-22	0	2.820	2.810	2.820	2.790	2.860	4,505,500	12,753,172	2.8306	141.0	140.5	141.0	139.5	143.0	90,110	141.53	1.08%
2013-02-21	0	2.790	2.790	2.800	2.790	2.840	5,055,000	14,191,020	2.8073	139.5	139.5	140.0	139.5	142.0	101,100	140.37	-1.41%
2013-02-20	0	2.830	2.820	2.830	2.780	2.850	5,043,000	14,253,435	2.8264	141.5	141.0	141.5	139.0	142.5	100,860	141.32	0.00%
2013-02-19	0	2.830	2.830	2.840	2.820	2.930	5,753,500	16,523,300	2.8719	141.5	141.5	142.0	141.0	146.5	115,070	143.59	-2.08%
2013-02-18	0	2.890	2.890	2.900	2.870	2.930	8,421,500	24,374,238	2.8943	144.5	144.5	145.0	143.5	146.5	168,430	144.71	-0.34%
2013-02-15	0	2.900	2.890	2.900	2.860	2.910	5,363,000	15,507,555	2.8916	145.0	144.5	145.0	143.0	145.5	107,260	144.58	0.69%
2013-02-14	0	2.880	2.870	2.880	2.860	2.920	4,560,140	13,141,144	2.8817	144.0	143.5	144.0	143.0	146.0	91,203	144.09	-0.69%
2013-02-08	0	2.900	2.890	2.900	2.850	2.920	5,504,500	15,882,050	2.8853	145.0	144.5	145.0	142.5	146.0	110,090	144.26	0.35%
2013-02-07	0	2.890	2.880	2.900	2.850	2.970	9,218,500	26,692,742	2.8956	144.5	144.0	145.0	142.5	148.5	184,370	144.78	-2.03%
2013-02-06	0	2.950	2.940	2.960	2.930	3.000	8,727,500	25,822,772	2.9588	147.5	147.0	148.0	146.5	150.0	174,550	147.94	0.00%
2013-02-05	0	2.950	2.940	2.950	2.920	3.040	13,396,500	39,638,821	2.9589	147.5	147.0	147.5	146.0	152.0	267,930	147.94	-3.28%
2013-02-04	0	3.050	3.060	3.080	3.040	3.140	5,742,500	17,758,265	3.0924	152.5	153.0	154.0	152.0	157.0	114,850	154.62	-1.93%
2013-02-01	0	3.110	3.100	3.120	3.100	3.150	5,744,000	17,938,260	3.1230	155.5	155.0	156.0	155.0	157.5	114,880	156.15	-1.58%
2013-01-31	0	3.160	3.160	3.170	3.050	3.190	7,741,166	23,973,242	3.0969	158.0	158.0	158.5	152.5	159.5	154,823	154.84	2.60%
2013-01-30	0	3.080	3.080	3.090	3.050	3.130	8,449,500	26,086,890	3.0874	154.0	154.0	154.5	152.5	156.5	168,990	154.37	-0.32%
2013-01-29	0	3.090	3.080	3.090	3.050	3.100	5,475,500	16,821,895	3.0722	154.5	154.0	154.5	152.5	155.0	109,510	153.61	0.32%
2013-01-28	0	3.080	3.070	3.080	3.020	3.130	11,876,500	36,587,320	3.0806	154.0	153.5	154.0	151.0	156.5	237,530	154.03	-0.32%
2013-01-25	0	3.090	3.090	3.100	3.090	3.170	8,402,500	26,260,195	3.1253	154.5	154.5	155.0	154.5	158.5	168,050	156.26	-1.90%
2013-01-24	0	3.150	3.150	3.160	3.130	3.220	11,957,403	37,867,838	3.1669	157.5	157.5	158.0	156.5	161.0	239,148	158.34	-2.78%
2013-01-23	0	3.240	3.230	3.240	3.210	3.330	13,810,500	44,980,704	3.2570	162.0	161.5	162.0	160.5	166.5	276,210	162.85	-3.28%
2013-01-22	0	3.350	3.350	3.360	3.320	3.400	18,213,100	61,234,047	3.3621	167.5	167.5	168.0	166.0	170.0	364,262	168.10	-2.05%
2013-01-21	0	3.420	3.410	3.420	3.290	3.430	27,316,700	92,089,042	3.3712	171.0	170.5	171.0	164.5	171.5	546,334	168.56	3.01%
2013-01-18	0	3.320	3.310	3.320	3.240	3.340	22,506,500	74,202,610	3.2969	166.0	165.5	166.0	162.0	167.0	450,130	164.85	2.15%
2013-01-17	0	3.250	3.250	3.260	3.160	3.290	30,179,240	97,996,382	3.2471	162.5	162.5	163.0	158.0	164.5	603,585	162.36	2.85%
2013-01-16	0	3.160	3.150	3.170	3.120	3.190	5,227,020	16,461,881	3.1494	158.0	157.5	158.5	156.0	159.5	104,540	157.47	0.32%
2013-01-15	0	3.150	3.140	3.160	3.130	3.220	13,064,500	41,559,840	3.1811	157.5	157.0	158.0	156.5	161.0	261,290	159.06	-2.78%
2013-01-14	0	3.240	3.230	3.240	3.100	3.240	9,094,600	28,908,341	3.1786	162.0	161.5	162.0	155.0	162.0	181,892	158.93	4.18%
2013-01-11	0	3.110	3.110	3.120	3.050	3.170	12,010,900	37,349,020	3.1096	155.5	155.5	156.0	152.5	158.5	240,218	155.48	-1.27%
2013-01-10	0	3.150	3.150	3.160	3.120	3.320	17,127,500	55,450,510	3.2375	157.5	157.5	158.0	156.0	166.0	342,550	161.88	-3.67%
2013-01-09	0	3.270	3.260	3.270	3.240	3.320	12,610,244	41,343,728	3.2786	163.5	163.0	163.5	162.0	166.0	252,205	163.93	0.31%
2013-01-08	0	3.260	3.260	3.270	3.260	3.420	20,746,000	69,150,687	3.3332	163.0	163.0	163.5	163.0	171.0	414,920	166.66	-4.68%
2013-01-07	0	3.420	3.420	3.430	3.310	3.480	31,533,000	107,880,295	3.4212	171.0	171.0	171.5	165.5	174.0	630,660	171.06	3.32%
2013-01-04	0	3.310	3.300	3.310	3.180	3.360	40,691,000	133,613,750	3.2836	165.5	165.0	165.5	159.0	168.0	813,820	164.18	2.16%
2013-01-03	0	3.240	3.230	3.250	3.120	3.250	21,270,270	67,467,143	3.1719	162.0	161.5	162.5	156.0	162.5	425,405	158.59	2.86%
2013-01-02	0	3.150	3.140	3.150	3.070	3.200	34,601,500	108,945,155	3.1486	157.5	157.0	157.5	153.5	160.0	692,030	157.43	1.94%
2012-12-31	0	3.090	3.090	3.100	3.000	3.110	24,067,000	73,847,195	3.0684	154.5	154.5	155.0	150.0	155.5	481,340	153.42	-0.96%
2012-12-28	0	3.120	3.120	3.130	3.000	3.130	28,103,500	85,648,790	3.0476	156.0	156.0	156.5	150.0	156.5	562,070	152.38	4.35%
2012-12-27	0	2.990	2.980	3.000	2.960	3.050	11,245,500	33,930,840	3.0173	149.5	149.0	150.0	148.0	152.5	224,910	150.86	-1.32%
2012-12-24	0	3.030	3.020	3.030	3.010	3.070	6,642,000	20,182,032	3.0385	151.5	151.0	151.5	150.5	153.5	132,840	151.93	0.66%
2012-12-21	0	3.010	3.000	3.010	2.920	3.090	27,336,000	81,902,100	2.9961	150.5	150.0	150.5	146.0	154.5	546,720	149.81	-1.63%
2012-12-20	0	3.060	3.050	3.060	2.920	3.120	46,782,500	142,608,057	3.0483	153.0	152.5	153.0	146.0	156.0	935,650	152.42	5.52%
2012-12-19	0	2.900	2.900	2.910	2.810	2.930	22,608,000	65,109,407	2.8799	145.0	145.0	145.5	140.5	146.5	452,160	144.00	3.57%
2012-12-18	0	2.800	2.800	2.810	2.770	2.860	13,393,510	37,914,992	2.8308	140.0	140.0	140.5	138.5	143.0	267,870	141.54	-0.71%
2012-12-17	0	2.820	2.810	2.830	2.730	2.840	10,505,000	29,412,965	2.7999	141.0	140.5	141.5	136.5	142.0	210,100	140.00	2.55%
2012-12-14	0	2.750	2.750	2.760	2.730	2.790	7,210,500	19,952,327	2.7671	137.5	137.5	138.0	136.5	139.5	144,210	138.36	-2.14%
2012-12-13	0	2.810	2.800	2.810	2.740	2.860	14,092,000	39,325,965	2.7907	140.5	140.0	140.5	137.0	143.0	281,840	139.53	0.72%
2012-12-12	0	2.790	2.780	2.790	2.730	2.840	17,681,500	49,186,935	2.7818	139.5	139.0	139.5	136.5	142.0	353,630	139.09	-1.76%
2012-12-11	0	2.840	2.830	2.840	2.810	2.930	16,353,000	46,808,255	2.8624	142.0	141.5	142.0	140.5	146.5	327,060	143.12	-2.07%
2012-12-10	0	2.900	2.900	2.910	2.670	2.970	24,326,000	69,954,005	2.8757	145.0	145.0	145.5	133.5	148.5	486,520	143.78	8.61%
2012-12-07	0	2.670	2.660	2.670	2.650	2.720	5,925,500	15,797,580	2.6660	133.5	133.0	133.5	132.5	136.0	118,510	133.30	-1.11%
2012-12-06	0	2.700	2.700	2.720	2.700	2.750	5,070,000	13,741,086	2.7103	135.0	135.0	136.0	135.0	137.5	101,400	135.51	-1.46%
2012-12-05	0	2.740	2.740	2.750	2.690	2.780	4,386,625	11,987,612	2.7328	137.0	137.0	137.5	134.5	139.0	87,732	136.64	0.37%
2012-12-04	0	2.730	2.730	2.740	2.710	2.770	3,655,500	10,008,925	2.7380	136.5	136.5	137.0	135.5	138.5	73,110	136.90	-1.80%
2012-12-03	0	2.780	2.780	2.790	2.770	2.830	3,672,000	10,265,970	2.7957	139.0	139.0	139.5	138.5	141.5	73,440	139.79	-3.47%
2012-11-30	0	2.880	2.860	2.880	2.800	2.910	5,450,500	15,506,875	2.8450	144.0	143.0	144.0	140.0	145.5	109,010	142.25	0.35%
2012-11-29	0	2.870	2.860	2.880	2.740	2.880	8,880,500	25,167,685	2.8340	143.5	143.0	144.0	137.0	144.0	177,610	141.70	4.36%
2012-11-28	0	2.750	2.750	2.760	2.740	2.780	3,022,600	8,347,061	2.7615	137.5	137.5	138.0	137.0	139.0	60,452	138.08	-2.14%
2012-11-27	0	2.810	2.790	2.800	2.720	2.810	5,436,300	15,008,270	2.7608	140.5	139.5	140.0	136.0	140.5	108,726	138.04	0.00%
2012-11-26	0	2.810	2.800	2.810	2.780	2.920	9,565,000	26,953,050	2.8179	140.5	140.0	140.5	139.0	146.0	191,300	140.89	-3.44%
2012-11-23	0	2.910	2.910	2.920	2.840	2.920	5,190,500	14,952,182	2.8807	145.5	145.5	146.0	142.0	146.0	103,810	144.03	-1.02%
2012-11-22	0	2.940	2.930	2.940	2.920	3.000	4,660,500	13,695,555	2.9386	147.0	146.5	147.0	146.0	150.0	93,210	146.93	-1.67%
2012-11-21	0	2.990	2.990	3.000	2.860	3.020	6,363,232	18,862,712	2.9643	149.5	149.5	150.0	143.0	151.0	127,265	148.22	2.75%
2012-11-20	0	2.910	2.910	2.920	2.900	3.040	6,262,000	18,663,040	2.9804	145.5	145.5	146.0	145.0	152.0	125,240	149.02	-4.28%
2012-11-19	0	3.040	3.040	3.050	2.990	3.170	7,968,000	24,461,730	3.0700	152.0	152.0	152.5	149.5	158.5	159,360	153.50	-2.25%
2012-11-16	0	3.110	3.110	3.130	3.070	3.250	22,017,500	68,990,415	3.1334	155.5	155.5	156.5	153.5	162.5	440,350	156.67	-7.44%
2012-11-15	0	3.360	3.350	3.360	3.340	3.500	11,703,500	39,738,650	3.3955	168.0	167.5	168.0	167.0	175.0	234,070	169.77	-6.67%
2012-11-14	0	3.600	3.590	3.600	3.460	3.700	9,075,500	32,601,505	3.5923	180.0	179.5	180.0	173.0	185.0	181,510	179.61	1.98%
2012-11-13	0	3.530	3.530	3.540	3.490	3.770	14,568,000	52,588,930	3.6099	176.5	176.5	177.0	174.5	188.5	291,360	180.49	-5.61%
2012-11-12	0	3.740	3.730	3.740	3.350	3.790	23,058,810	82,563,030	3.5805	187.0	186.5	187.0	167.5	189.5	461,176	179.03	11.64%
2012-11-09	0	3.350	3.350	3.360	3.120	3.370	31,166,080	101,436,951	3.2547	167.5	167.5	168.0	156.0	168.5	623,322	162.74	10.56%
2012-11-08	1	3.030	3.020	3.030	3.000	3.070	4,633,000	14,077,130	3.0384	151.5	151.0	151.5	150.0	153.5	92,660	151.92	-1.94%
2012-11-07	0	3.090	3.080	3.090	2.960	3.100	15,359,480	46,940,135	3.0561	154.5	154.0	154.5	148.0	155.0	307,190	152.81	3.00%
2012-11-06	0	3.000	2.990	3.000	2.860	3.050	11,458,000	34,058,755	2.9725	150.0	149.5	150.0	143.0	152.5	229,160	148.62	3.09%
2012-11-05	0	2.910	2.900	2.910	2.750	2.940	9,229,000	26,609,045	2.8832	145.5	145.0	145.5	137.5	147.0	184,580	144.16	3.93%
2012-11-02	0	2.800	2.790	2.800	2.620	2.820	9,764,000	26,721,880	2.7368	140.0	139.5	140.0	131.0	141.0	195,280	136.84	6.87%
2012-11-01	0	2.620	2.630	2.640	2.560	2.650	4,962,740	12,948,724	2.6092	131.0	131.5	132.0	128.0	132.5	99,255	130.46	0.00%
2012-10-31	0	2.620	2.610	2.630	2.580	2.650	5,718,530	14,960,738	2.6162	131.0	130.5	131.5	129.0	132.5	114,371	130.81	-0.76%
2012-10-30	0	2.640	2.630	2.640	2.600	2.700	5,855,500	15,512,290	2.6492	132.0	131.5	132.0	130.0	135.0	117,110	132.46	0.76%
2012-10-29	0	2.620	2.610	2.620	2.600	2.660	3,534,500	9,259,147	2.6196	131.0	130.5	131.0	130.0	133.0	70,690	130.98	-2.24%
2012-10-26	0	2.680	2.660	2.680	2.650	2.750	3,305,000	8,866,712	2.6828	134.0	133.0	134.0	132.5	137.5	66,100	134.14	-2.19%
2012-10-25	0	2.740	2.740	2.750	2.720	2.790	2,271,000	6,252,320	2.7531	137.0	137.0	137.5	136.0	139.5	45,420	137.66	-1.79%
2012-10-24	0	2.790	2.780	2.790	2.750	2.850	3,342,500	9,303,210	2.7833	139.5	139.0	139.5	137.5	142.5	66,850	139.17	-3.13%
2012-10-22	0	2.880	2.870	2.880	2.850	2.910	2,951,500	8,511,562	2.8838	144.0	143.5	144.0	142.5	145.5	59,030	144.19	-1.03%
2012-10-19	0	2.910	2.910	2.920	2.650	2.910	8,418,581	24,090,864	2.8616	145.5	145.5	146.0	132.5	145.5	168,372	143.08	5.43%
2012-10-18	0	2.760	2.760	2.770	2.620	2.770	8,073,124	21,865,793	2.7085	138.0	138.0	138.5	131.0	138.5	161,462	135.42	2.60%
2012-10-17	0	2.690	2.680	2.690	2.630	2.720	4,743,212	12,633,697	2.6635	134.5	134.0	134.5	131.5	136.0	94,864	133.18	-1.10%
2012-10-16	0	2.720	2.720	2.730	2.700	2.760	4,658,500	12,734,815	2.7337	136.0	136.0	136.5	135.0	138.0	93,170	136.68	-0.73%
2012-10-15	0	2.740	2.730	2.740	2.730	2.900	9,573,202	26,512,394	2.7694	137.0	136.5	137.0	136.5	145.0	191,464	138.47	-6.80%
2012-10-12	0	2.940	2.930	2.940	2.900	2.950	2,204,900	6,456,048	2.9280	147.0	146.5	147.0	145.0	147.5	44,098	146.40	-1.01%
2012-10-11	0	2.970	2.960	2.970	2.910	2.980	2,372,500	7,013,925	2.9563	148.5	148.0	148.5	145.5	149.0	47,450	147.82	0.00%
2012-10-10	0	2.970	2.960	2.970	2.900	3.000	4,414,155	13,055,465	2.9576	148.5	148.0	148.5	145.0	150.0	88,283	147.88	0.34%
2012-10-09	0	2.960	2.950	2.970	2.930	3.050	6,170,000	18,361,455	2.9759	148.0	147.5	148.5	146.5	152.5	123,400	148.80	-2.63%
2012-10-08	0	3.040	3.020	3.040	2.800	3.090	10,556,500	31,052,875	2.9416	152.0	151.0	152.0	140.0	154.5	211,130	147.08	3.40%
2012-10-05	0	2.940	2.930	2.960	2.930	3.050	4,174,500	12,478,435	2.9892	147.0	146.5	148.0	146.5	152.5	83,490	149.46	-6.07%
2012-10-04	0	3.130	3.110	3.130	3.080	3.190	2,215,271	6,933,879	3.1300	156.5	155.5	156.5	154.0	159.5	44,305	156.50	-2.19%
2012-10-03	0	3.200	3.170	3.200	3.150	3.240	6,558,376	21,001,753	3.2023	160.0	158.5	160.0	157.5	162.0	131,168	160.11	-0.93%
2012-09-28	0	3.230	3.240	3.250	2.980	3.250	25,717,500	80,541,725	3.1318	161.5	162.0	162.5	149.0	162.5	514,350	156.59	8.39%
2012-09-27	0	2.980	2.980	2.990	2.560	3.000	19,584,800	54,592,160	2.7875	149.0	149.0	149.5	128.0	150.0	391,696	139.37	6.43%
2012-09-26	0	2.800	2.800	2.810	2.800	3.160	18,679,500	55,481,565	2.9702	140.0	140.0	140.5	140.0	158.0	373,590	148.51	-11.95%
2012-09-25	0	3.180	3.180	3.200	3.180	3.290	4,130,000	13,370,880	3.2375	159.0	159.0	160.0	159.0	164.5	82,600	161.88	-4.79%
2012-09-24	0	3.340	3.320	3.330	3.200	3.390	4,571,500	15,082,375	3.2992	167.0	166.0	166.5	160.0	169.5	91,430	164.96	0.60%
2012-09-21	0	3.320	3.300	3.320	3.300	3.400	7,661,000	25,514,455	3.3304	166.0	165.0	166.0	165.0	170.0	153,220	166.52	-3.49%
2012-09-20	0	3.440	3.420	3.440	3.400	3.510	2,779,300	9,624,939	3.4631	172.0	171.0	172.0	170.0	175.5	55,586	173.15	-1.43%
2012-09-19	0	3.490	3.480	3.500	3.450	3.570	5,351,500	18,795,060	3.5121	174.5	174.0	175.0	172.5	178.5	107,030	175.61	-1.69%
2012-09-18	0	3.550	3.550	3.560	3.400	3.600	7,415,020	26,068,155	3.5156	177.5	177.5	178.0	170.0	180.0	148,300	175.78	2.90%
2012-09-17	0	3.450	3.450	3.460	3.000	3.550	24,489,000	79,183,950	3.2334	172.5	172.5	173.0	150.0	177.5	489,780	161.67	5.83%
2012-09-14	0	3.260	3.240	3.260	3.200	3.590	15,548,000	51,478,880	3.3110	163.0	162.0	163.0	160.0	179.5	310,960	165.55	-11.17%
2012-09-13	0	3.670	3.670	3.680	3.560	4.030	5,066,500	18,505,655	3.6526	183.5	183.5	184.0	178.0	201.5	101,330	182.63	-11.35%
2012-09-12	0	4.140	4.130	4.140	4.100	4.310	507,000	2,134,135	4.2093	207.0	206.5	207.0	205.0	215.5	10,140	210.47	-3.94%
2012-09-11	0	4.310	4.310	4.320	4.290	4.350	200,500	866,805	4.3232	215.5	215.5	216.0	214.5	217.5	4,010	216.16	-0.92%
2012-09-10	0	4.350	4.340	4.350	4.320	4.390	204,114	887,815	4.3496	217.5	217.0	217.5	216.0	219.5	4,082	217.48	-0.91%
2012-09-07	0	4.390	4.380	4.390	4.360	4.390	135,500	593,505	4.3801	219.5	219.0	219.5	218.0	219.5	2,710	219.01	0.00%
2012-09-06	0	4.390	4.380	4.390	4.380	4.400	93,000	408,615	4.3937	219.5	219.0	219.5	219.0	220.0	1,860	219.69	-0.23%
2012-09-05	0	4.400	4.390	4.400	4.370	4.400	109,500	480,207	4.3855	220.0	219.5	220.0	218.5	220.0	2,190	219.27	0.23%
2012-09-04	0	4.390	4.390	4.400	4.380	4.400	119,000	522,605	4.3916	219.5	219.5	220.0	219.0	220.0	2,380	219.58	-0.23%
2012-09-03	0	4.400	4.390	4.400	4.380	4.410	112,000	492,740	4.3995	220.0	219.5	220.0	219.0	220.5	2,240	219.97	-0.90%
2012-08-31	0	4.440	4.430	4.440	4.400	4.440	309,500	1,365,440	4.4118	222.0	221.5	222.0	220.0	222.0	6,190	220.59	0.91%
2012-08-30	0	4.400	4.390	4.400	4.390	4.410	98,500	433,330	4.3993	220.0	219.5	220.0	219.5	220.5	1,970	219.96	0.00%
2012-08-29	0	4.400	4.390	4.400	4.390	4.450	102,000	449,265	4.4046	220.0	219.5	220.0	219.5	222.5	2,040	220.23	-0.23%
2012-08-28	0	4.410	4.400	4.410	4.400	4.450	103,000	454,605	4.4136	220.5	220.0	220.5	220.0	222.5	2,060	220.68	-0.23%
2012-08-27	0	4.420	4.410	4.420	4.390	4.430	75,000	331,100	4.4147	221.0	220.5	221.0	219.5	221.5	1,500	220.73	0.45%
2012-08-24	0	4.400	4.400	4.450	4.360	4.400	69,500	303,960	4.3735	220.0	220.0	222.5	218.0	220.0	1,390	218.68	0.00%
2012-08-23	0	4.400	4.390	4.400	4.330	4.480	532,500	2,338,530	4.3916	220.0	219.5	220.0	216.5	224.0	10,650	219.58	-1.35%
2012-08-22	0	4.460	4.450	4.460	4.460	4.490	82,500	368,715	4.4693	223.0	222.5	223.0	223.0	224.5	1,650	223.46	-0.45%
2012-08-21	0	4.480	4.470	4.480	4.470	4.500	120,375	540,205	4.4877	224.0	223.5	224.0	223.5	225.0	2,408	224.38	-0.22%
2012-08-20	0	4.490	4.490	4.500	4.480	4.500	76,500	343,800	4.4941	224.5	224.5	225.0	224.0	225.0	1,530	224.71	-0.22%
2012-08-17	0	4.500	4.490	4.500	4.480	4.500	118,500	532,690	4.4953	225.0	224.5	225.0	224.0	225.0	2,370	224.76	0.00%
2012-08-16	0	4.500	4.490	4.500	4.480	4.500	55,000	247,065	4.4921	225.0	224.5	225.0	224.0	225.0	1,100	224.60	0.22%
2012-08-15	0	4.490	4.480	4.500	4.470	4.500	50,500	226,290	4.4810	224.5	224.0	225.0	223.5	225.0	1,010	224.05	0.45%
2012-08-14	0	4.470	4.470	4.480	4.420	4.480	413,500	1,844,565	4.4609	223.5	223.5	224.0	221.0	224.0	8,270	223.04	-0.67%
2012-08-13	0	4.500	4.490	4.500	4.490	4.500	77,000	346,115	4.4950	225.0	224.5	225.0	224.5	225.0	1,540	224.75	0.00%
2012-08-10	0	4.500	4.490	4.500	4.490	4.500	120,000	539,435	4.4953	225.0	224.5	225.0	224.5	225.0	2,400	224.76	0.00%
2012-08-09	0	4.500	4.490	4.500	4.490	4.530	142,000	638,195	4.4943	225.0	224.5	225.0	224.5	226.5	2,840	224.72	0.00%
2012-08-08	0	4.500	4.490	4.500	4.490	4.540	173,500	779,915	4.4952	225.0	224.5	225.0	224.5	227.0	3,470	224.76	0.00%
2012-08-07	0	4.500	4.490	4.500	4.490	4.540	308,500	1,390,390	4.5069	225.0	224.5	225.0	224.5	227.0	6,170	225.35	-0.88%
2012-08-06	0	4.540	4.530	4.540	4.530	4.600	115,000	521,465	4.5345	227.0	226.5	227.0	226.5	230.0	2,300	226.72	0.22%
2012-08-03	0	4.530	4.520	4.530	4.530	4.540	159,500	722,945	4.5326	226.5	226.0	226.5	226.5	227.0	3,190	226.63	0.22%
2012-08-02	0	4.520	4.520	4.530	4.520	4.540	94,500	427,925	4.5283	226.0	226.0	226.5	226.0	227.0	1,890	226.42	-0.44%
2012-08-01	0	4.540	4.520	4.530	4.530	4.610	517,000	2,360,765	4.5663	227.0	226.0	226.5	226.5	230.5	10,340	228.31	-1.94%
2012-07-31	0	4.630	4.610	4.620	4.550	4.630	1,555,500	7,111,010	4.5715	231.5	230.5	231.0	227.5	231.5	31,110	228.58	1.54%
2012-07-30	0	4.560	4.550	4.560	4.560	4.600	446,500	2,041,685	4.5726	228.0	227.5	228.0	228.0	230.0	8,930	228.63	0.22%
2012-07-27	0	4.550	4.540	4.550	4.540	4.590	68,000	310,135	4.5608	227.5	227.0	227.5	227.0	229.5	1,360	228.04	0.22%
2012-07-26	0	4.540	4.530	4.540	4.530	4.560	288,000	1,307,665	4.5405	227.0	226.5	227.0	226.5	228.0	5,760	227.03	-0.22%
2012-07-25	0	4.550	4.540	4.550	4.540	4.550	200,000	908,520	4.5426	227.5	227.0	227.5	227.0	227.5	4,000	227.13	0.22%
2012-07-24	0	4.540	4.530	4.540	4.540	4.560	218,500	993,295	4.5460	227.0	226.5	227.0	227.0	228.0	4,370	227.30	0.00%
2012-07-23	0	4.540	4.530	4.540	4.530	4.560	94,000	426,575	4.5380	227.0	226.5	227.0	226.5	228.0	1,880	226.90	-0.44%
2012-07-20	0	4.560	4.550	4.560	4.550	4.560	227,000	1,033,470	4.5527	228.0	227.5	228.0	227.5	228.0	4,540	227.64	0.22%
2012-07-19	0	4.550	4.540	4.550	4.540	4.580	203,500	924,615	4.5436	227.5	227.0	227.5	227.0	229.0	4,070	227.18	0.00%
2012-07-18	0	4.550	4.540	4.550	4.540	4.560	150,500	684,910	4.5509	227.5	227.0	227.5	227.0	228.0	3,010	227.54	-0.22%
2012-07-17	0	4.560	4.550	4.560	4.550	4.560	235,500	1,072,530	4.5543	228.0	227.5	228.0	227.5	228.0	4,710	227.71	0.00%
2012-07-16	0	4.560	4.550	4.560	4.550	4.560	228,000	1,038,520	4.5549	228.0	227.5	228.0	227.5	228.0	4,560	227.75	0.00%
2012-07-13	0	4.560	4.550	4.560	4.550	4.560	360,500	1,640,905	4.5517	228.0	227.5	228.0	227.5	228.0	7,210	227.59	0.22%
2012-07-12	0	4.550	4.540	4.550	4.540	4.560	210,000	955,390	4.5495	227.5	227.0	227.5	227.0	228.0	4,200	227.47	0.22%
2012-07-11	0	4.540	4.530	4.540	4.500	4.550	441,500	2,000,745	4.5317	227.0	226.5	227.0	225.0	227.5	8,830	226.58	-0.22%
2012-07-10	0	4.550	4.540	4.550	4.530	4.570	164,500	748,055	4.5474	227.5	227.0	227.5	226.5	228.5	3,290	227.37	0.00%
2012-07-09	0	4.550	4.540	4.550	4.550	4.600	266,500	1,216,910	4.5663	227.5	227.0	227.5	227.5	230.0	5,330	228.31	0.00%
2012-07-06	0	4.550	4.540	4.550	4.550	4.620	412,000	1,882,410	4.5690	227.5	227.0	227.5	227.5	231.0	8,240	228.45	0.22%
2012-07-05	0	4.540	4.530	4.540	4.530	4.630	438,500	2,008,590	4.5806	227.0	226.5	227.0	226.5	231.5	8,770	229.03	-1.30%
2012-07-04	0	4.600	4.590	4.600	4.600	4.610	137,500	632,705	4.6015	230.0	229.5	230.0	230.0	230.5	2,750	230.07	0.00%
2012-07-03	0	4.600	4.590	4.600	4.590	4.630	209,500	966,305	4.6124	230.0	229.5	230.0	229.5	231.5	4,190	230.62	-0.22%
2012-06-29	0	4.610	4.610	4.620	4.560	4.620	87,091,900	398,899,413	4.5802	230.5	230.5	231.0	228.0	231.0	1,741,838	229.01	0.66%
2012-06-28	0	4.580	4.580	4.590	4.550	4.600	1,692,500	7,728,915	4.5666	229.0	229.0	229.5	227.5	230.0	33,850	228.33	0.22%
2012-06-27	0	4.570	4.580	4.590	4.540	4.600	1,514,000	6,908,865	4.5633	228.5	229.0	229.5	227.0	230.0	30,280	228.17	0.44%
2012-06-26	0	4.550	4.540	4.550	4.490	4.590	1,229,500	5,560,700	4.5227	227.5	227.0	227.5	224.5	229.5	24,590	226.14	-0.22%
2012-06-25	0	4.560	4.550	4.560	4.560	4.620	1,242,500	5,691,070	4.5803	228.0	227.5	228.0	228.0	231.0	24,850	229.02	-0.87%
2012-06-22	0	4.600	4.590	4.600	4.590	4.640	832,124	3,833,975	4.6075	230.0	229.5	230.0	229.5	232.0	16,642	230.37	0.00%
2012-06-21	0	4.600	4.590	4.600	4.590	4.640	308,500	1,422,665	4.6116	230.0	229.5	230.0	229.5	232.0	6,170	230.58	0.00%
2012-06-20	0	4.600	4.590	4.600	4.590	4.660	251,000	1,156,005	4.6056	230.0	229.5	230.0	229.5	233.0	5,020	230.28	-0.43%
2012-06-19	0	4.620	4.620	4.630	4.600	4.700	3,864,500	17,961,985	4.6479	231.0	231.0	231.5	230.0	235.0	77,290	232.40	0.00%
2012-06-18	0	4.620	4.610	4.620	4.610	4.700	3,497,000	16,258,810	4.6494	231.0	230.5	231.0	230.5	235.0	69,940	232.47	-0.86%
2012-06-15	0	4.660	4.650	4.660	4.590	4.660	6,515,000	30,206,180	4.6364	233.0	232.5	233.0	229.5	233.0	130,300	231.82	0.87%
2012-06-14	0	4.620	4.620	4.640	4.620	4.660	12,344,000	57,393,205	4.6495	231.0	231.0	232.0	231.0	233.0	246,880	232.47	-0.65%
2012-06-13	0	4.650	4.640	4.650	4.640	4.720	1,512,200	7,084,599	4.6850	232.5	232.0	232.5	232.0	236.0	30,244	234.25	-0.64%
2012-06-12	0	4.680	4.670	4.680	4.660	4.680	1,421,000	6,638,115	4.6714	234.0	233.5	234.0	233.0	234.0	28,420	233.57	0.00%
2012-06-11	0	4.680	4.670	4.680	4.660	4.700	899,000	4,206,465	4.6790	234.0	233.5	234.0	233.0	235.0	17,980	233.95	0.43%
2012-06-08	0	4.660	4.650	4.660	4.590	4.660	1,198,500	5,528,870	4.6132	233.0	232.5	233.0	229.5	233.0	23,970	230.66	1.97%
2012-06-07	0	4.570	4.570	4.580	4.560	4.600	594,000	2,716,560	4.5733	228.5	228.5	229.0	228.0	230.0	11,880	228.67	0.00%
2012-06-06	0	4.570	4.560	4.570	4.540	4.590	827,500	3,769,100	4.5548	228.5	228.0	228.5	227.0	229.5	16,550	227.74	0.66%
2012-06-05	0	4.540	4.540	4.550	4.540	4.600	504,500	2,296,465	4.5520	227.0	227.0	227.5	227.0	230.0	10,090	227.60	1.57%
2012-06-04	0	4.470	4.470	4.480	4.470	4.560	1,142,500	5,149,950	4.5076	223.5	223.5	224.0	223.5	228.0	22,850	225.38	-1.54%
2012-06-01	0	4.540	4.540	4.550	4.540	4.590	1,080,000	4,925,560	4.5607	227.0	227.0	227.5	227.0	229.5	21,600	228.04	-0.66%
2012-05-31	0	4.570	4.560	4.570	4.530	4.600	1,758,000	8,015,260	4.5593	228.5	228.0	228.5	226.5	230.0	35,160	227.97	-0.65%
2012-05-30	0	4.600	4.590	4.600	4.570	4.620	949,000	4,353,065	4.5870	230.0	229.5	230.0	228.5	231.0	18,980	229.35	-0.43%
2012-05-29	0	4.620	4.600	4.620	4.560	4.620	1,498,500	6,858,135	4.5767	231.0	230.0	231.0	228.0	231.0	29,970	228.83	0.87%
2012-05-28	0	4.580	4.570	4.580	4.540	4.650	1,519,000	6,968,185	4.5874	229.0	228.5	229.0	227.0	232.5	30,380	229.37	-1.51%
2012-05-25	0	4.650	4.640	4.650	4.580	4.650	728,500	3,354,710	4.6050	232.5	232.0	232.5	229.0	232.5	14,570	230.25	0.65%
2012-05-24	0	4.620	4.620	4.630	4.570	4.630	877,500	4,019,050	4.5801	231.0	231.0	231.5	228.5	231.5	17,550	229.01	0.22%
2012-05-23	0	4.610	4.590	4.600	4.580	4.630	881,100	4,045,015	4.5909	230.5	229.5	230.0	229.0	231.5	17,622	229.54	-0.43%
2012-05-22	0	4.630	4.620	4.630	4.580	4.630	876,500	4,026,085	4.5934	231.5	231.0	231.5	229.0	231.5	17,530	229.67	0.65%
2012-05-21	0	4.600	4.590	4.600	4.570	4.670	946,000	4,349,585	4.5979	230.0	229.5	230.0	228.5	233.5	18,920	229.89	-1.08%
2012-05-18	0	4.650	4.640	4.650	4.580	4.670	958,500	4,413,955	4.6051	232.5	232.0	232.5	229.0	233.5	19,170	230.25	1.09%
2012-05-17	0	4.600	4.590	4.600	4.560	4.630	936,000	4,281,075	4.5738	230.0	229.5	230.0	228.0	231.5	18,720	228.69	0.00%
2012-05-16	0	4.600	4.590	4.600	4.500	4.670	1,656,000	7,573,335	4.5733	230.0	229.5	230.0	225.0	233.5	33,120	228.66	-0.65%
2012-05-15	0	4.630	4.620	4.630	4.590	4.670	1,698,500	7,856,905	4.6258	231.5	231.0	231.5	229.5	233.5	33,970	231.29	0.00%
2012-05-14	0	4.630	4.600	4.610	4.570	4.700	1,403,500	6,519,360	4.6451	231.5	230.0	230.5	228.5	235.0	28,070	232.25	-1.28%
2012-05-11	0	4.690	4.680	4.690	4.660	4.700	1,007,000	4,714,235	4.6815	234.5	234.0	234.5	233.0	235.0	20,140	234.07	0.21%
2012-05-10	0	4.680	4.670	4.680	4.640	4.690	988,500	4,602,895	4.6564	234.0	233.5	234.0	232.0	234.5	19,770	232.82	0.65%
2012-05-09	0	4.650	4.640	4.650	4.640	4.700	710,500	3,307,745	4.6555	232.5	232.0	232.5	232.0	235.0	14,210	232.78	-1.06%
2012-05-08	0	4.700	4.690	4.700	4.650	4.700	737,000	3,445,580	4.6751	235.0	234.5	235.0	232.5	235.0	14,740	233.76	0.00%
2012-05-07	0	4.700	4.690	4.700	4.650	4.730	40,846,500	192,764,430	4.7192	235.0	234.5	235.0	232.5	236.5	816,930	235.96	-0.84%
2012-05-04	0	4.740	4.730	4.740	4.680	4.740	2,275,000	10,718,435	4.7114	237.0	236.5	237.0	234.0	237.0	45,500	235.57	0.21%
2012-05-03	0	4.730	4.720	4.730	4.660	4.750	1,762,500	8,302,495	4.7106	236.5	236.0	236.5	233.0	237.5	35,250	235.53	0.64%
2012-05-02	0	4.700	4.690	4.700	4.670	4.760	2,162,500	10,228,985	4.7302	235.0	234.5	235.0	233.5	238.0	43,250	236.51	-0.63%
2012-04-30	0	4.730	4.720	4.730	4.690	4.760	868,000	4,093,200	4.7157	236.5	236.0	236.5	234.5	238.0	17,360	235.78	0.42%
2012-04-27	0	4.710	4.690	4.700	4.680	4.760	1,005,500	4,736,290	4.7104	235.5	234.5	235.0	234.0	238.0	20,110	235.52	0.00%
2012-04-26	0	4.710	4.700	4.710	4.650	4.710	1,215,000	5,693,690	4.6862	235.5	235.0	235.5	232.5	235.5	24,300	234.31	0.21%
2012-04-25	0	4.700	4.690	4.700	4.590	4.700	1,458,000	6,756,005	4.6337	235.0	234.5	235.0	229.5	235.0	29,160	231.69	1.51%
2012-04-24	0	4.630	4.620	4.670	4.570	4.700	965,000	4,461,400	4.6232	231.5	231.0	233.5	228.5	235.0	19,300	231.16	-1.28%
2012-04-23	0	4.690	4.680	4.690	4.660	4.760	1,143,000	5,384,055	4.7105	234.5	234.0	234.5	233.0	238.0	22,860	235.52	-0.85%
2012-04-20	0	4.730	4.720	4.730	4.700	4.820	1,132,500	5,379,535	4.7501	236.5	236.0	236.5	235.0	241.0	22,650	237.51	-1.25%
2012-04-19	0	4.790	4.780	4.790	4.750	4.800	917,000	4,378,940	4.7753	239.5	239.0	239.5	237.5	240.0	18,340	238.76	0.21%
2012-04-18	0	4.780	4.770	4.780	4.740	4.820	1,762,500	8,427,625	4.7816	239.0	238.5	239.0	237.0	241.0	35,250	239.08	0.63%
2012-04-17	0	4.750	4.740	4.760	4.740	4.820	1,257,000	5,988,875	4.7644	237.5	237.0	238.0	237.0	241.0	25,140	238.22	-1.25%
2012-04-16	0	4.810	4.790	4.810	4.780	4.870	1,322,000	6,375,210	4.8224	240.5	239.5	240.5	239.0	243.5	26,440	241.12	-1.64%
2012-04-13	0	4.890	4.880	4.890	4.840	4.900	1,649,000	8,037,765	4.8743	244.5	244.0	244.5	242.0	245.0	32,980	243.72	0.82%
2012-04-12	0	4.850	4.840	4.850	4.820	4.860	1,034,500	5,006,660	4.8397	242.5	242.0	242.5	241.0	243.0	20,690	241.98	0.41%
2012-04-11	0	4.830	4.820	4.830	4.800	4.900	1,775,500	8,571,385	4.8276	241.5	241.0	241.5	240.0	245.0	35,510	241.38	-1.63%
2012-04-10	0	4.910	4.890	4.910	4.760	4.920	4,251,500	20,654,495	4.8582	245.5	244.5	245.5	238.0	246.0	85,030	242.91	2.72%
2012-04-05	0	4.780	4.770	4.780	4.730	4.780	974,500	4,630,645	4.7518	239.0	238.5	239.0	236.5	239.0	19,490	237.59	0.00%
2012-04-03	0	4.780	4.770	4.780	4.770	4.800	966,000	4,626,250	4.7891	239.0	238.5	239.0	238.5	240.0	19,320	239.45	-0.21%
2012-04-02	0	4.790	4.760	4.800	4.750	4.790	1,499,000	7,169,020	4.7825	239.5	238.0	240.0	237.5	239.5	29,980	239.13	0.00%
2012-03-30	0	4.790	4.810	4.840	4.720	4.850	9,989,000	47,547,000	4.7599	239.5	240.5	242.0	236.0	242.5	199,780	238.00	0.63%
2012-03-29	0	4.760	4.730	4.760	4.690	4.760	2,291,000	10,835,665	4.7297	238.0	236.5	238.0	234.5	238.0	45,820	236.48	-0.42%
2012-03-28	0	4.780	4.770	4.780	4.700	4.790	2,088,000	9,936,145	4.7587	239.0	238.5	239.0	235.0	239.5	41,760	237.93	1.27%
2012-03-27	0	4.720	4.710	4.720	4.680	4.750	2,100,000	9,898,080	4.7134	236.0	235.5	236.0	234.0	237.5	42,000	235.67	1.51%
2012-03-26	0	4.650	4.640	4.650	4.560	4.650	796,000	3,680,505	4.6238	232.5	232.0	232.5	228.0	232.5	15,920	231.19	1.53%
2012-03-23	0	4.580	4.570	4.590	4.540	4.600	593,000	2,714,340	4.5773	229.0	228.5	229.5	227.0	230.0	11,860	228.87	0.00%
2012-03-22	0	4.580	4.540	4.580	4.530	4.650	1,514,000	6,933,020	4.5793	229.0	227.0	229.0	226.5	232.5	30,280	228.96	-0.22%
2012-03-21	0	4.590	4.580	4.590	4.580	4.700	2,799,000	12,974,695	4.6355	229.5	229.0	229.5	229.0	235.0	55,980	231.77	-1.92%
2012-03-20	0	4.680	4.660	4.680	4.650	4.740	5,354,500	25,094,090	4.6865	234.0	233.0	234.0	232.5	237.0	107,090	234.33	-0.64%
2012-03-19	0	4.710	4.700	4.710	4.700	4.760	4,570,000	21,547,675	4.7150	235.5	235.0	235.5	235.0	238.0	91,400	235.75	-0.63%
2012-03-16	0	4.740	4.740	4.750	4.700	4.800	2,451,500	11,614,430	4.7377	237.0	237.0	237.5	235.0	240.0	49,030	236.88	0.21%
2012-03-15	0	4.730	4.720	4.730	4.700	4.790	685,000	3,246,560	4.7395	236.5	236.0	236.5	235.0	239.5	13,700	236.98	0.21%
2012-03-14	0	4.720	4.690	4.720	4.680	4.850	2,823,000	13,400,825	4.7470	236.0	234.5	236.0	234.0	242.5	56,460	237.35	-1.67%
2012-03-13	0	4.800	4.790	4.800	4.620	4.800	3,648,500	17,246,885	4.7271	240.0	239.5	240.0	231.0	240.0	72,970	236.36	3.00%
2012-03-12	0	4.660	4.650	4.660	4.600	4.730	726,500	3,371,250	4.6404	233.0	232.5	233.0	230.0	236.5	14,530	232.02	0.43%
2012-03-09	0	4.640	4.630	4.640	4.500	4.680	2,802,000	12,837,797	4.5817	232.0	231.5	232.0	225.0	234.0	56,040	229.08	3.34%
2012-03-08	0	4.490	4.480	4.490	4.450	4.500	907,500	4,073,590	4.4888	224.5	224.0	224.5	222.5	225.0	18,150	224.44	0.67%
2012-03-07	0	4.460	4.460	4.470	4.410	4.530	1,420,000	6,345,075	4.4684	223.0	223.0	223.5	220.5	226.5	28,400	223.42	-2.41%
2012-03-06	0	4.570	4.560	4.590	4.550	4.650	1,691,000	7,764,715	4.5918	228.5	228.0	229.5	227.5	232.5	33,820	229.59	-1.30%
2012-03-05	0	4.630	4.600	4.610	4.580	4.760	1,786,000	8,246,040	4.6170	231.5	230.0	230.5	229.0	238.0	35,720	230.85	-1.49%
2012-03-02	0	4.700	4.680	4.700	4.610	4.850	11,341,000	53,209,240	4.6918	235.0	234.0	235.0	230.5	242.5	226,820	234.59	0.00%
2012-03-01	0	4.700	4.700	4.710	4.510	4.860	47,529,000	223,224,060	4.6966	235.0	235.0	235.5	225.5	243.0	950,580	234.83

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.